Le Merite Exports Limited (NSE:LEMERITE)
India · Delayed Price · Currency is INR 472.00
+9.05 (1.95%)
Feb 12, 2026, 3:28 PM IST
Le Merite Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 468.65 | 475.00 | 458.60 | 469.55 | 469.55 | 1.43% | 75,426 |
| Feb 11, 2026 | 472.40 | 474.00 | 460.00 | 462.95 | 462.95 | -0.04% | 16,974 |
| Feb 10, 2026 | 470.80 | 471.00 | 458.25 | 463.15 | 463.15 | -0.95% | 64,873 |
| Feb 9, 2026 | 468.90 | 476.55 | 455.00 | 467.60 | 467.60 | -0.28% | 73,438 |
| Feb 6, 2026 | 471.00 | 474.00 | 457.00 | 468.90 | 468.90 | 1.22% | 99,656 |
| Feb 5, 2026 | 473.85 | 473.85 | 457.20 | 463.25 | 463.25 | -1.26% | 11,146 |
| Feb 4, 2026 | 497.50 | 497.50 | 449.95 | 469.15 | 469.15 | 1.37% | 65,466 |
| Feb 3, 2026 | 463.70 | 465.75 | 450.00 | 462.80 | 462.80 | 3.14% | 71,892 |
| Feb 2, 2026 | 464.00 | 464.00 | 447.50 | 448.70 | 448.70 | 0.18% | 92,516 |
| Feb 1, 2026 | 469.90 | 469.90 | 445.95 | 447.90 | 447.90 | -1.57% | 31,550 |
| Jan 30, 2026 | 456.50 | 463.95 | 451.75 | 455.05 | 455.05 | 0.19% | 199,829 |
| Jan 29, 2026 | 469.00 | 469.00 | 445.65 | 454.20 | 454.20 | -1.70% | 21,015 |
| Jan 28, 2026 | 464.80 | 470.00 | 460.05 | 462.05 | 462.05 | 0.16% | 18,944 |
| Jan 27, 2026 | 460.50 | 469.75 | 456.00 | 461.30 | 461.30 | 0.30% | 71,944 |
| Jan 23, 2026 | 465.65 | 479.35 | 455.00 | 459.90 | 459.90 | 0.25% | 38,761 |
| Jan 22, 2026 | 455.95 | 468.00 | 455.95 | 458.75 | 458.75 | 1.37% | 37,137 |
| Jan 21, 2026 | 457.70 | 459.70 | 448.40 | 452.55 | 452.55 | -1.13% | 57,778 |
| Jan 20, 2026 | 468.00 | 468.00 | 440.00 | 457.70 | 457.70 | -0.87% | 85,651 |
| Jan 19, 2026 | 470.00 | 470.00 | 455.15 | 461.70 | 461.70 | -0.13% | 70,184 |
| Jan 16, 2026 | 469.80 | 470.00 | 459.50 | 462.30 | 462.30 | -0.09% | 72,368 |
| Jan 14, 2026 | 463.60 | 474.00 | 460.60 | 462.70 | 462.70 | 0.31% | 23,784 |
| Jan 13, 2026 | 465.20 | 475.45 | 460.25 | 461.25 | 461.25 | -0.10% | 51,363 |
| Jan 12, 2026 | 468.80 | 480.70 | 456.50 | 461.70 | 461.70 | -0.61% | 95,567 |
| Jan 9, 2026 | 465.00 | 469.85 | 452.05 | 464.55 | 464.55 | 1.21% | 139,302 |
| Jan 8, 2026 | 468.40 | 477.95 | 431.00 | 459.00 | 459.00 | -1.02% | 153,387 |
| Jan 7, 2026 | 475.00 | 475.00 | 462.00 | 463.75 | 463.75 | -0.70% | 66,260 |
| Jan 6, 2026 | 473.40 | 473.40 | 465.60 | 467.00 | 467.00 | -0.85% | 29,070 |
| Jan 5, 2026 | 470.00 | 480.00 | 467.15 | 471.00 | 471.00 | -1.45% | 38,579 |
| Jan 2, 2026 | 473.20 | 484.10 | 473.00 | 477.95 | 477.95 | 1.66% | 34,736 |
| Jan 1, 2026 | 473.55 | 475.00 | 467.00 | 470.15 | 470.15 | -0.21% | 20,249 |
| Dec 31, 2025 | 470.00 | 484.00 | 468.05 | 471.15 | 471.15 | -1.36% | 77,241 |
| Dec 30, 2025 | 478.75 | 481.95 | 466.05 | 477.65 | 477.65 | 0.77% | 33,507 |
| Dec 29, 2025 | 455.05 | 487.80 | 444.65 | 474.00 | 474.00 | 4.91% | 144,489 |
| Dec 26, 2025 | 512.65 | 512.65 | 428.00 | 451.80 | 451.80 | -11.08% | 85,410 |
| Dec 24, 2025 | 514.80 | 514.80 | 502.55 | 508.10 | 508.10 | 0.14% | 58,604 |
| Dec 23, 2025 | 511.00 | 511.00 | 500.45 | 507.40 | 507.40 | 0.78% | 84,569 |
| Dec 22, 2025 | 507.00 | 514.80 | 500.00 | 503.45 | 503.45 | 0.05% | 24,037 |
| Dec 19, 2025 | 510.00 | 510.00 | 495.00 | 503.20 | 503.20 | -0.11% | 55,597 |
| Dec 18, 2025 | 509.70 | 515.95 | 501.05 | 503.75 | 503.75 | -1.17% | 61,938 |
| Dec 17, 2025 | 522.00 | 522.00 | 499.05 | 509.70 | 509.70 | -0.65% | 92,258 |
| Dec 16, 2025 | 512.15 | 517.80 | 510.00 | 513.05 | 513.05 | 0.18% | 33,626 |
| Dec 15, 2025 | 525.00 | 525.00 | 510.00 | 512.15 | 512.15 | -0.31% | 70,077 |
| Dec 12, 2025 | 522.00 | 537.85 | 509.00 | 513.75 | 513.75 | -0.48% | 101,902 |
| Dec 11, 2025 | 510.00 | 520.00 | 506.00 | 516.25 | 516.25 | 1.66% | 65,600 |
| Dec 10, 2025 | 506.20 | 509.10 | 506.00 | 507.80 | 507.80 | 0.03% | 144,800 |
| Dec 9, 2025 | 508.00 | 510.00 | 505.00 | 507.65 | 507.65 | -0.58% | 26,000 |
| Dec 8, 2025 | 514.00 | 518.00 | 506.00 | 510.60 | 510.60 | -0.73% | 41,600 |
| Dec 5, 2025 | 505.00 | 521.95 | 502.00 | 514.35 | 514.35 | 1.39% | 88,800 |
| Dec 4, 2025 | 508.00 | 509.00 | 498.10 | 507.30 | 507.30 | -0.11% | 27,600 |
| Dec 3, 2025 | 497.95 | 509.85 | 488.00 | 507.85 | 507.85 | 4.66% | 39,200 |