Likhitha Infrastructure Limited (BOM:543240)
India · Delayed Price · Currency is INR 223.70
-10.05 (-4.30%)
At close: Apr 21, 2026
BOM:543240 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 223.35 | 231.00 | 222.50 | 223.70 | 223.70 | -4.30% | 4,645 |
| Apr 20, 2026 | 238.95 | 238.95 | 225.90 | 233.75 | 233.75 | 0.86% | 3,651 |
| Apr 17, 2026 | 220.95 | 231.90 | 216.60 | 231.75 | 231.75 | 4.89% | 10,066 |
| Apr 16, 2026 | 228.55 | 230.00 | 218.00 | 220.95 | 220.95 | -3.70% | 9,363 |
| Apr 15, 2026 | 227.80 | 236.75 | 227.00 | 229.45 | 229.45 | 1.53% | 3,683 |
| Apr 13, 2026 | 216.00 | 232.00 | 211.80 | 226.00 | 226.00 | 1.89% | 8,351 |
| Apr 10, 2026 | 248.10 | 248.10 | 221.00 | 221.80 | 221.80 | -6.26% | 24,881 |
| Apr 9, 2026 | 242.85 | 242.85 | 231.20 | 236.60 | 236.60 | -2.39% | 42,207 |
| Apr 8, 2026 | 225.05 | 252.00 | 222.10 | 242.40 | 242.40 | 15.43% | 93,161 |
| Apr 7, 2026 | 176.75 | 210.00 | 175.00 | 210.00 | 210.00 | 20.00% | 34,066 |
| Apr 6, 2026 | 158.50 | 176.00 | 158.50 | 175.00 | 175.00 | 1.16% | 5,893 |
| Apr 2, 2026 | 165.35 | 178.25 | 165.35 | 173.00 | 173.00 | 1.02% | 8,349 |
| Apr 1, 2026 | 174.85 | 175.00 | 161.60 | 171.25 | 171.25 | 9.67% | 9,620 |
| Mar 30, 2026 | 162.05 | 180.80 | 154.65 | 156.15 | 156.15 | -9.74% | 65,310 |
| Mar 27, 2026 | 160.75 | 175.90 | 159.00 | 173.00 | 173.00 | 10.86% | 78,216 |
| Mar 25, 2026 | 141.90 | 163.10 | 141.90 | 156.05 | 156.05 | 14.78% | 52,623 |
| Mar 24, 2026 | 136.95 | 138.70 | 133.20 | 135.95 | 135.95 | 2.68% | 12,594 |
| Mar 23, 2026 | 143.05 | 143.05 | 131.65 | 132.40 | 132.40 | -6.40% | 13,504 |
| Mar 20, 2026 | 143.20 | 144.75 | 140.50 | 141.45 | 141.45 | 1.40% | 2,223 |
| Mar 19, 2026 | 142.60 | 145.60 | 138.70 | 139.50 | 139.50 | -3.96% | 2,194 |
| Mar 18, 2026 | 145.50 | 146.70 | 143.25 | 145.25 | 145.25 | 2.61% | 7,222 |
| Mar 17, 2026 | 141.45 | 144.90 | 140.95 | 141.55 | 141.55 | -0.18% | 5,274 |
| Mar 16, 2026 | 142.80 | 143.20 | 138.00 | 141.80 | 141.80 | -0.04% | 3,296 |
| Mar 13, 2026 | 146.00 | 148.15 | 138.80 | 141.85 | 141.85 | -5.43% | 13,464 |
| Mar 12, 2026 | 143.55 | 152.70 | 143.55 | 150.00 | 150.00 | 0.84% | 4,550 |
| Mar 11, 2026 | 147.95 | 153.30 | 147.15 | 148.75 | 148.75 | -0.63% | 15,290 |
| Mar 10, 2026 | 144.95 | 150.00 | 144.95 | 149.70 | 149.70 | 4.32% | 390 |
| Mar 9, 2026 | 139.20 | 145.85 | 139.20 | 143.50 | 143.50 | -1.98% | 2,914 |
| Mar 6, 2026 | 148.70 | 148.70 | 145.00 | 146.40 | 146.40 | 0.45% | 3,124 |
| Mar 5, 2026 | 151.45 | 151.50 | 145.50 | 145.75 | 145.75 | -1.88% | 1,541 |
| Mar 4, 2026 | 139.20 | 150.95 | 139.20 | 148.55 | 148.55 | 2.31% | 3,647 |
| Mar 2, 2026 | 146.50 | 147.80 | 144.25 | 145.20 | 145.20 | -3.01% | 3,848 |
| Feb 27, 2026 | 150.65 | 154.10 | 148.90 | 149.70 | 149.70 | -0.53% | 695 |
| Feb 26, 2026 | 150.00 | 152.35 | 150.00 | 150.50 | 150.50 | 0.27% | 1,440 |
| Feb 25, 2026 | 150.00 | 154.15 | 150.00 | 150.10 | 150.10 | -0.69% | 867 |
| Feb 24, 2026 | 153.30 | 154.10 | 150.45 | 151.15 | 151.15 | -1.40% | 10,920 |
| Feb 23, 2026 | 157.25 | 159.00 | 151.55 | 153.30 | 153.30 | -2.36% | 8,387 |
| Feb 20, 2026 | 156.55 | 160.25 | 154.05 | 157.00 | 157.00 | -0.19% | 940 |
| Feb 19, 2026 | 160.30 | 161.50 | 157.05 | 157.30 | 157.30 | -1.60% | 908 |
| Feb 18, 2026 | 165.00 | 165.00 | 158.35 | 159.85 | 159.85 | -2.29% | 3,511 |
| Feb 17, 2026 | 153.00 | 165.40 | 153.00 | 163.60 | 163.60 | 6.93% | 4,597 |
| Feb 16, 2026 | 164.30 | 164.30 | 152.65 | 153.00 | 153.00 | -8.60% | 9,214 |
| Feb 13, 2026 | 166.20 | 170.55 | 164.80 | 167.40 | 167.40 | -2.42% | 4,262 |
| Feb 12, 2026 | 167.70 | 174.80 | 167.70 | 171.55 | 171.55 | 2.30% | 5,902 |
| Feb 11, 2026 | 167.65 | 172.65 | 166.25 | 167.70 | 167.70 | -1.79% | 5,321 |
| Feb 10, 2026 | 174.10 | 174.10 | 170.65 | 170.75 | 170.75 | -1.04% | 343 |
| Feb 9, 2026 | 167.30 | 173.45 | 167.30 | 172.55 | 172.55 | 3.32% | 1,887 |
| Feb 6, 2026 | 164.05 | 167.15 | 164.00 | 167.00 | 167.00 | 0.39% | 500 |
| Feb 5, 2026 | 171.70 | 171.70 | 165.35 | 166.35 | 166.35 | -2.61% | 975 |
| Feb 4, 2026 | 171.35 | 172.20 | 169.60 | 170.80 | 170.80 | 1.30% | 3,512 |