Le Merite Exports Limited (NSE:LEMERITE)
India · Delayed Price · Currency is INR 440.10
-0.20 (-0.05%)
Apr 1, 2026, 3:29 PM IST
Le Merite Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 458.00 | 500.00 | 439.00 | 442.95 | 442.95 | 0.01% | 11,415 |
| Apr 1, 2026 | 445.50 | 454.30 | 440.00 | 442.90 | 442.90 | 0.59% | 12,425 |
| Mar 30, 2026 | 448.70 | 449.00 | 438.25 | 440.30 | 440.30 | -1.82% | 77,127 |
| Mar 27, 2026 | 455.25 | 456.35 | 444.00 | 448.45 | 448.45 | -0.99% | 152,799 |
| Mar 25, 2026 | 445.00 | 459.80 | 442.65 | 452.95 | 452.95 | 2.26% | 118,919 |
| Mar 24, 2026 | 448.90 | 448.90 | 440.00 | 442.95 | 442.95 | 0.64% | 39,710 |
| Mar 23, 2026 | 448.35 | 448.35 | 435.05 | 440.15 | 440.15 | -1.33% | 98,884 |
| Mar 20, 2026 | 451.65 | 453.85 | 444.90 | 446.10 | 446.10 | 0.25% | 28,222 |
| Mar 19, 2026 | 457.95 | 466.95 | 445.00 | 445.00 | 445.00 | -2.97% | 25,015 |
| Mar 18, 2026 | 459.25 | 475.90 | 454.20 | 458.60 | 458.60 | -0.41% | 161,779 |
| Mar 17, 2026 | 447.60 | 465.00 | 443.00 | 460.50 | 460.50 | 4.52% | 85,273 |
| Mar 16, 2026 | 466.00 | 466.00 | 435.10 | 440.60 | 440.60 | 0.23% | 91,596 |
| Mar 13, 2026 | 444.75 | 444.75 | 437.00 | 439.60 | 439.60 | -0.36% | 32,080 |
| Mar 12, 2026 | 446.90 | 455.80 | 439.50 | 441.20 | 441.20 | -0.35% | 41,634 |
| Mar 11, 2026 | 448.95 | 451.00 | 437.95 | 442.75 | 442.75 | 0.50% | 59,722 |
| Mar 10, 2026 | 448.70 | 455.00 | 437.00 | 440.55 | 440.55 | 0.14% | 75,997 |
| Mar 9, 2026 | 446.15 | 451.50 | 438.25 | 439.95 | 439.95 | -0.89% | 42,804 |
| Mar 6, 2026 | 459.30 | 459.30 | 441.50 | 443.90 | 443.90 | -1.41% | 43,742 |
| Mar 5, 2026 | 447.00 | 495.00 | 445.60 | 450.25 | 450.25 | 0.94% | 72,031 |
| Mar 4, 2026 | 448.80 | 450.10 | 442.00 | 446.05 | 446.05 | -0.58% | 38,926 |
| Mar 2, 2026 | 450.00 | 459.95 | 446.45 | 448.65 | 448.65 | -1.30% | 97,416 |
| Feb 27, 2026 | 460.10 | 464.00 | 450.00 | 454.55 | 454.55 | 0.03% | 115,102 |
| Feb 26, 2026 | 456.85 | 460.00 | 450.00 | 454.40 | 454.40 | 0.61% | 174,103 |
| Feb 25, 2026 | 460.60 | 460.60 | 448.95 | 451.65 | 451.65 | -1.02% | 27,629 |
| Feb 24, 2026 | 464.45 | 464.45 | 451.45 | 456.30 | 456.30 | 0.55% | 18,391 |
| Feb 23, 2026 | 458.80 | 460.65 | 447.50 | 453.80 | 453.80 | 0.72% | 40,309 |
| Feb 20, 2026 | 450.00 | 455.60 | 445.00 | 450.55 | 450.55 | 0.85% | 48,325 |
| Feb 19, 2026 | 458.00 | 458.00 | 439.95 | 446.75 | 446.75 | -0.68% | 29,647 |
| Feb 18, 2026 | 456.95 | 460.20 | 447.00 | 449.80 | 449.80 | -0.82% | 55,208 |
| Feb 17, 2026 | 457.45 | 462.95 | 447.10 | 453.50 | 453.50 | -0.36% | 65,439 |
| Feb 16, 2026 | 467.00 | 467.00 | 452.00 | 455.15 | 455.15 | -0.69% | 25,580 |
| Feb 13, 2026 | 471.90 | 471.90 | 455.00 | 458.30 | 458.30 | -2.40% | 52,216 |
| 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 |