Likhitha Infrastructure Limited (BOM:543240)
India · Delayed Price · Currency is INR 226.80
+0.95 (0.42%)
At close: Oct 6, 2026
BOM:543240 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 225.75 | 229.90 | 222.90 | 226.80 | 226.80 | 0.42% | 6,901 |
| Oct 5, 2026 | 229.95 | 229.95 | 219.75 | 225.85 | 225.85 | 0.20% | 3,164 |
| Oct 1, 2026 | 234.00 | 234.45 | 216.25 | 225.40 | 225.40 | -3.86% | 11,454 |
| Sep 30, 2026 | 227.30 | 241.60 | 221.10 | 234.45 | 234.45 | 5.35% | 17,277 |
| Sep 29, 2026 | 226.70 | 227.40 | 221.30 | 222.55 | 222.55 | -3.24% | 2,651 |
| Sep 28, 2026 | 227.30 | 232.10 | 222.00 | 230.00 | 230.00 | -0.11% | 4,277 |
| Sep 25, 2026 | 213.10 | 232.00 | 213.10 | 230.25 | 230.25 | 0.94% | 5,956 |
| Sep 24, 2026 | 232.00 | 232.00 | 226.60 | 228.10 | 228.10 | -0.61% | 3,906 |
| Sep 23, 2026 | 229.75 | 246.90 | 226.85 | 229.50 | 229.50 | 0.88% | 9,113 |
| Sep 22, 2026 | 221.25 | 230.05 | 221.25 | 227.50 | 227.50 | 4.14% | 5,650 |
| Sep 21, 2026 | 223.95 | 224.00 | 218.00 | 218.45 | 218.45 | -2.46% | 3,566 |
| Sep 18, 2026 | 224.75 | 229.55 | 220.00 | 223.95 | 223.95 | 1.08% | 2,403 |
| Sep 17, 2026 | 228.90 | 228.90 | 219.15 | 221.55 | 221.55 | -2.83% | 8,998 |
| Sep 16, 2026 | 224.50 | 239.00 | 211.20 | 228.00 | 228.00 | 3.07% | 19,460 |
| Sep 15, 2026 | 214.85 | 233.70 | 210.00 | 221.20 | 221.20 | 1.47% | 11,364 |
| Sep 11, 2026 | 211.40 | 219.35 | 211.40 | 218.00 | 218.00 | 1.94% | 8,589 |
| Sep 10, 2026 | 226.40 | 228.10 | 213.60 | 213.85 | 213.85 | -2.77% | 6,602 |
| Sep 9, 2026 | 205.65 | 230.10 | 200.00 | 219.95 | 219.95 | 8.32% | 25,006 |
| Sep 8, 2026 | 207.00 | 207.00 | 202.85 | 203.05 | 203.05 | -0.83% | 3,641 |
| Sep 7, 2026 | 203.95 | 207.00 | 202.75 | 204.75 | 204.75 | -0.12% | 3,786 |
| Sep 4, 2026 | 202.75 | 207.70 | 202.75 | 205.00 | 205.00 | 0.42% | 2,639 |
| Sep 3, 2026 | 210.00 | 210.00 | 201.45 | 204.15 | 204.15 | 0.74% | 3,586 |
| Sep 2, 2026 | 205.40 | 205.90 | 201.50 | 202.65 | 202.65 | -1.34% | 2,410 |
| Sep 1, 2026 | 205.20 | 211.10 | 201.40 | 205.40 | 205.40 | -1.30% | 6,482 |
| Aug 31, 2026 | 207.00 | 212.10 | 206.00 | 208.10 | 208.10 | -0.38% | 4,230 |
| Aug 28, 2026 | 213.05 | 213.05 | 208.10 | 208.90 | 208.90 | -1.25% | 2,274 |
| Aug 27, 2026 | 211.55 | 222.00 | 210.50 | 211.55 | 211.55 | 1.46% | 10,048 |
| Aug 26, 2026 | 211.30 | 212.05 | 208.25 | 208.50 | 208.50 | -0.69% | 890 |
| Aug 25, 2026 | 208.00 | 211.20 | 208.00 | 209.95 | 209.95 | -0.40% | 1,121 |
| Aug 24, 2026 | 209.30 | 213.55 | 208.05 | 210.80 | 210.80 | -0.26% | 5,868 |
| Aug 21, 2026 | 211.00 | 213.45 | 207.90 | 211.35 | 211.35 | -1.49% | 2,824 |
| Aug 20, 2026 | 200.00 | 215.90 | 200.00 | 214.55 | 214.55 | 3.10% | 8,754 |
| Aug 19, 2026 | 219.00 | 219.00 | 205.05 | 208.10 | 208.10 | -0.43% | 4,778 |
| Aug 18, 2026 | 207.65 | 217.30 | 207.65 | 209.00 | 209.00 | 0.99% | 10,362 |
| Aug 17, 2026 | 218.45 | 218.45 | 205.45 | 206.95 | 206.95 | -4.48% | 7,630 |
| Aug 14, 2026 | 234.65 | 234.65 | 214.75 | 216.65 | 216.65 | -5.29% | 5,101 |
| Aug 13, 2026 | 225.00 | 230.60 | 223.25 | 228.75 | 228.75 | 0.26% | 8,503 |
| Aug 12, 2026 | 242.90 | 243.80 | 227.00 | 228.15 | 228.15 | -6.36% | 9,968 |
| Aug 11, 2026 | 220.10 | 245.70 | 220.10 | 243.65 | 243.65 | 7.50% | 9,700 |
| Aug 10, 2026 | 219.50 | 232.45 | 219.50 | 226.65 | 226.65 | 1.66% | 6,169 |
| Aug 7, 2026 | 222.00 | 225.25 | 219.80 | 222.95 | 222.95 | 1.34% | 10,007 |
| Aug 6, 2026 | 222.10 | 222.10 | 217.90 | 220.00 | 220.00 | -0.54% | 2,838 |
| Aug 5, 2026 | 243.85 | 243.85 | 220.05 | 221.20 | 221.20 | -0.36% | 2,494 |
| Aug 4, 2026 | 226.80 | 227.85 | 220.20 | 222.00 | 222.00 | -2.12% | 5,248 |
| Aug 3, 2026 | 219.00 | 227.00 | 219.00 | 226.80 | 226.80 | 2.53% | 5,599 |
| Jul 31, 2026 | 206.30 | 225.10 | 206.30 | 221.20 | 221.20 | 0.18% | 4,614 |
| Jul 30, 2026 | 220.00 | 226.80 | 218.70 | 220.80 | 220.80 | -1.36% | 2,081 |
| Jul 29, 2026 | 233.00 | 233.00 | 219.75 | 223.85 | 223.85 | 1.75% | 7,244 |
| Jul 28, 2026 | 229.05 | 232.35 | 218.95 | 220.00 | 220.00 | -4.76% | 3,197 |
| Jul 27, 2026 | 213.05 | 233.50 | 213.05 | 231.00 | 231.00 | 1.43% | 7,979 |