Lalithaa Jewellery Mart Limited (BOM:544879)
India · Delayed Price · Currency is INR 347.60
+7.45 (2.19%)
At close: Oct 28, 2026
BOM:544879 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 339.60 | 357.15 | 336.35 | 347.60 | 347.60 | 2.19% | 126,412 |
| Oct 27, 2026 | 344.40 | 347.95 | 338.25 | 340.15 | 340.15 | -2.09% | 70,650 |
| Oct 26, 2026 | 341.00 | 350.60 | 334.20 | 347.40 | 347.40 | 1.48% | 213,964 |
| Oct 23, 2026 | 349.10 | 349.10 | 335.05 | 342.35 | 342.35 | -2.92% | 401,623 |
| Oct 22, 2026 | 353.00 | 357.35 | 345.20 | 352.65 | 352.65 | -0.68% | 117,132 |
| Oct 21, 2026 | 359.25 | 362.90 | 345.15 | 355.05 | 355.05 | -1.13% | 282,493 |
| Oct 19, 2026 | 370.35 | 371.80 | 355.10 | 359.10 | 359.10 | -2.91% | 195,800 |
| Oct 16, 2026 | 355.10 | 370.75 | 355.10 | 369.85 | 369.85 | 4.74% | 249,034 |
| Oct 15, 2026 | 364.85 | 364.85 | 349.90 | 353.10 | 353.10 | -2.67% | 90,189 |
| Oct 14, 2026 | 358.70 | 369.00 | 358.70 | 362.80 | 362.80 | 0.14% | 177,388 |
| Oct 13, 2026 | 368.55 | 369.95 | 349.05 | 362.30 | 362.30 | - | 246,929 |
| Oct 12, 2026 | 384.80 | 386.80 | 362.30 | 362.30 | 362.30 | -5.00% | 391,467 |
| Oct 9, 2026 | 376.75 | 387.60 | 364.95 | 381.35 | 381.35 | 1.49% | 263,644 |
| Oct 8, 2026 | 395.05 | 398.80 | 375.00 | 375.75 | 375.75 | -4.80% | 449,742 |
| Oct 7, 2026 | 407.00 | 414.30 | 392.00 | 394.70 | 394.70 | -2.58% | 294,534 |
| Oct 6, 2026 | 394.05 | 408.40 | 389.85 | 405.15 | 405.15 | 3.20% | 383,659 |
| Oct 5, 2026 | 384.00 | 405.80 | 384.00 | 392.60 | 392.60 | 1.04% | 910,605 |
| Oct 1, 2026 | 387.90 | 395.00 | 367.65 | 388.55 | 388.55 | 1.63% | 768,994 |
| Sep 30, 2026 | 385.85 | 393.65 | 376.00 | 382.30 | 382.30 | 1.96% | 378,034 |
| Sep 29, 2026 | 359.35 | 374.95 | 356.60 | 374.95 | 374.95 | 5.00% | 311,153 |
| Sep 28, 2026 | 366.60 | 370.00 | 348.00 | 357.10 | 357.10 | -2.51% | 737,682 |
| Sep 25, 2026 | 388.90 | 388.90 | 355.70 | 366.30 | 366.30 | -1.11% | 1,107,792 |
| Sep 24, 2026 | 363.40 | 370.40 | 356.95 | 370.40 | 370.40 | 4.99% | 529,213 |
| Sep 23, 2026 | 341.00 | 352.80 | 341.00 | 352.80 | 352.80 | 5.00% | 277,574 |
| Sep 22, 2026 | 326.25 | 336.00 | 322.25 | 336.00 | 336.00 | 5.00% | 59,715 |
| Sep 21, 2026 | 304.90 | 320.00 | 303.00 | 320.00 | 320.00 | 4.99% | 317,207 |
| Sep 18, 2026 | 280.15 | 304.80 | 277.00 | 304.80 | 304.80 | 4.99% | 516,117 |
| Sep 17, 2026 | 296.55 | 299.45 | 290.30 | 290.30 | 290.30 | -4.99% | 514,390 |
| Sep 16, 2026 | 305.55 | 305.55 | 305.55 | 305.55 | 305.55 | -4.99% | 57,026 |
| Sep 15, 2026 | 321.60 | 321.60 | 321.60 | 321.60 | 321.60 | -4.99% | 148,030 |
| Sep 11, 2026 | 338.25 | 343.70 | 330.50 | 338.50 | 338.50 | 0.30% | 498,097 |
| Sep 10, 2026 | 340.10 | 344.45 | 328.75 | 337.50 | 337.50 | 0.84% | 804,307 |
| Sep 9, 2026 | 320.00 | 340.00 | 319.95 | 334.70 | 334.70 | 4.99% | 1,620,671 |
| Sep 8, 2026 | 319.50 | 321.70 | 312.50 | 318.80 | 318.80 | 0.39% | 678,038 |
| Sep 7, 2026 | 312.40 | 326.75 | 309.40 | 317.55 | 317.55 | 3.13% | 2,198,304 |
| Sep 4, 2026 | 281.55 | 308.55 | 280.55 | 307.90 | 307.90 | 9.77% | 2,507,508 |
| Sep 3, 2026 | 266.20 | 282.90 | 262.45 | 280.50 | 280.50 | 6.07% | 1,769,075 |
| Sep 2, 2026 | 269.70 | 272.70 | 262.60 | 264.45 | 264.45 | -1.20% | 813,854 |
| Sep 1, 2026 | 258.55 | 283.50 | 256.90 | 267.65 | 267.65 | 3.54% | 3,223,203 |
| Aug 31, 2026 | 266.70 | 272.50 | 256.00 | 258.50 | 258.50 | -2.69% | 1,356,839 |
| Aug 28, 2026 | 249.75 | 267.70 | 245.60 | 265.65 | 265.65 | 7.92% | 1,639,127 |
| Aug 27, 2026 | 245.30 | 255.50 | 240.30 | 246.15 | 246.15 | 0.88% | 1,156,317 |
| Aug 26, 2026 | 253.95 | 253.95 | 242.15 | 244.00 | 244.00 | -2.26% | 488,733 |
| Aug 25, 2026 | 251.80 | 259.00 | 248.05 | 249.65 | 249.65 | 0.50% | 1,458,436 |