Le Merite Exports Limited (NSE:LEMERITE)
India · Delayed Price · Currency is INR 458.00
-0.75 (-0.16%)
Jan 23, 2026, 3:29 PM IST
Le Merite Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 2, 2025 | 493.00 | 494.55 | 484.00 | 485.25 | 485.25 | -0.64% | 9,600 |
| Dec 1, 2025 | 496.10 | 496.10 | 485.00 | 488.40 | 488.40 | -1.55% | 10,400 |
| Nov 28, 2025 | 500.00 | 504.50 | 491.50 | 496.10 | 496.10 | 0.30% | 52,000 |
| Nov 27, 2025 | 480.00 | 500.00 | 477.50 | 494.60 | 494.60 | 3.05% | 118,000 |
| Nov 26, 2025 | 485.00 | 486.50 | 477.00 | 479.95 | 479.95 | -0.43% | 24,000 |
| Nov 25, 2025 | 485.80 | 493.95 | 482.00 | 482.00 | 482.00 | -0.78% | 12,400 |
| Nov 24, 2025 | 498.35 | 499.00 | 485.00 | 485.80 | 485.80 | -1.54% | 19,600 |
| Nov 21, 2025 | 497.00 | 500.50 | 493.00 | 493.40 | 493.40 | -0.10% | 31,200 |
| Nov 20, 2025 | 499.50 | 499.50 | 492.00 | 493.90 | 493.90 | -0.38% | 16,400 |
| Nov 19, 2025 | 505.50 | 505.50 | 493.00 | 495.80 | 495.80 | -0.31% | 22,400 |
| Nov 18, 2025 | 503.95 | 505.90 | 497.15 | 497.35 | 497.35 | -1.09% | 13,600 |
| Nov 17, 2025 | 503.75 | 509.05 | 499.00 | 502.85 | 502.85 | 0.51% | 64,000 |
| Nov 14, 2025 | 506.00 | 506.00 | 497.00 | 500.30 | 500.30 | 0.49% | 48,000 |
| Nov 13, 2025 | 520.00 | 520.00 | 496.50 | 497.85 | 497.85 | -1.43% | 21,600 |
| Nov 12, 2025 | 494.15 | 507.00 | 493.50 | 505.05 | 505.05 | 2.21% | 70,800 |