Le Merite Exports Limited (NSE:LEMERITE)
India · Delayed Price · Currency is INR 21.30
+0.71 (3.45%)
Sep 25, 2026, 3:29 PM IST
Le Merite Exports Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 20.01 | 21.54 | 20.01 | 21.06 | 21.06 | 2.28% | 219,022 |
| Sep 24, 2026 | 20.45 | 20.85 | 19.50 | 20.59 | 20.59 | 3.57% | 220,522 |
| Sep 23, 2026 | 19.26 | 19.88 | 19.02 | 19.88 | 19.88 | 4.96% | 198,181 |
| Sep 22, 2026 | 18.99 | 19.19 | 17.94 | 18.94 | 18.94 | 3.22% | 499,276 |
| Sep 21, 2026 | 17.73 | 19.26 | 17.73 | 18.35 | 18.35 | - | 262,817 |
| Sep 18, 2026 | 18.35 | 19.54 | 17.81 | 18.35 | 18.35 | -2.08% | 249,153 |
| Sep 17, 2026 | 18.23 | 19.79 | 18.23 | 18.74 | 18.74 | -2.29% | 346,174 |
| Sep 16, 2026 | 19.76 | 19.76 | 19.06 | 19.18 | 19.18 | -4.39% | 207,689 |
| Sep 15, 2026 | 20.41 | 20.95 | 20.06 | 20.06 | 20.06 | -4.97% | 242,138 |
| Sep 11, 2026 | 21.00 | 21.73 | 20.30 | 21.11 | 21.11 | 1.93% | 319,184 |
| Sep 10, 2026 | 21.26 | 21.92 | 20.36 | 20.71 | 20.71 | -2.59% | 268,746 |
| Sep 9, 2026 | 21.00 | 21.70 | 20.40 | 21.26 | 21.26 | 2.85% | 211,782 |
| Sep 8, 2026 | 20.70 | 21.00 | 20.40 | 20.67 | 20.67 | -0.24% | 159,644 |
| Sep 7, 2026 | 20.81 | 21.20 | 20.26 | 20.72 | 20.72 | -1.00% | 166,891 |
| Sep 4, 2026 | 21.30 | 21.30 | 20.56 | 20.93 | 20.93 | -0.85% | 135,407 |
| Sep 3, 2026 | 20.77 | 21.18 | 20.16 | 21.11 | 21.11 | 3.58% | 159,140 |
| Sep 2, 2026 | 21.34 | 21.34 | 19.95 | 20.38 | 20.38 | -2.95% | 147,751 |
| Sep 1, 2026 | 21.41 | 21.51 | 21.00 | 21.00 | 21.00 | -1.13% | 133,020 |
| Aug 31, 2026 | 20.90 | 21.75 | 20.26 | 21.24 | 21.24 | 1.29% | 176,420 |
| Aug 28, 2026 | 22.49 | 22.49 | 20.80 | 20.97 | 20.97 | -3.85% | 195,943 |
| Aug 27, 2026 | 21.90 | 22.30 | 21.50 | 21.81 | 21.81 | -0.41% | 141,633 |
| Aug 26, 2026 | 23.00 | 23.50 | 21.76 | 21.90 | 21.90 | -4.37% | 324,971 |
| Aug 25, 2026 | 23.30 | 23.58 | 22.45 | 22.90 | 22.90 | 1.96% | 296,619 |
| Aug 24, 2026 | 23.05 | 23.05 | 22.07 | 22.46 | 22.46 | -1.40% | 152,042 |
| Aug 21, 2026 | 23.49 | 23.70 | 22.56 | 22.78 | 22.78 | -2.86% | 309,011 |
| Aug 20, 2026 | 23.77 | 23.77 | 23.32 | 23.45 | 23.45 | -0.38% | 287,461 |
| Aug 19, 2026 | 23.32 | 23.77 | 23.00 | 23.54 | 23.54 | 2.30% | 321,526 |
| Aug 18, 2026 | 23.49 | 23.49 | 22.50 | 23.01 | 23.01 | -1.03% | 355,691 |
| Aug 17, 2026 | 23.55 | 23.55 | 22.76 | 23.25 | 23.25 | 0.35% | 249,207 |
| Aug 14, 2026 | 23.55 | 23.55 | 22.31 | 23.17 | 23.17 | -0.30% | 410,983 |
| Aug 13, 2026 | 23.20 | 24.37 | 23.00 | 23.24 | 23.24 | -0.04% | 289,822 |
| Aug 12, 2026 | 23.71 | 23.75 | 23.01 | 23.25 | 23.25 | -0.43% | 252,716 |
| Aug 11, 2026 | 23.71 | 23.95 | 23.00 | 23.35 | 23.35 | 0.86% | 343,561 |
| Aug 10, 2026 | 23.85 | 24.03 | 23.00 | 23.15 | 23.15 | -1.11% | 321,768 |
| Aug 7, 2026 | 23.79 | 24.25 | 23.02 | 23.41 | 23.41 | -1.60% | 282,350 |
| Aug 6, 2026 | 23.70 | 23.88 | 23.26 | 23.79 | 23.79 | 1.75% | 474,526 |
| Aug 5, 2026 | 23.35 | 23.68 | 22.22 | 23.38 | 23.38 | 1.12% | 531,706 |
| Aug 4, 2026 | 23.89 | 24.00 | 22.26 | 23.12 | 23.12 | -0.60% | 416,735 |
| Aug 3, 2026 | 23.57 | 24.20 | 23.01 | 23.26 | 23.26 | -0.04% | 242,961 |
| Jul 31, 2026 | 23.89 | 23.89 | 23.13 | 23.27 | 23.27 | -0.39% | 191,442 |
| Jul 30, 2026 | 23.47 | 24.14 | 23.10 | 23.36 | 23.36 | -0.21% | 701,667 |
| Jul 29, 2026 | 22.20 | 23.46 | 22.18 | 23.41 | 23.41 | 4.74% | 576,999 |
| Jul 28, 2026 | 21.99 | 22.39 | 21.48 | 22.35 | 22.35 | 4.78% | 788,573 |
| Jul 27, 2026 | 20.87 | 21.41 | 20.79 | 21.33 | 21.33 | 4.05% | 530,355 |
| Jul 24, 2026 | 20.30 | 21.08 | 20.06 | 20.50 | 20.50 | 1.59% | 594,209 |
| Jul 23, 2026 | 20.70 | 20.95 | 19.90 | 20.18 | 20.18 | -0.79% | 250,752 |
| Jul 22, 2026 | 20.32 | 20.74 | 19.63 | 20.34 | 20.34 | 1.55% | 365,704 |
| Jul 21, 2026 | 20.56 | 21.20 | 19.92 | 20.03 | 20.03 | -4.44% | 355,944 |
| Jul 20, 2026 | 20.74 | 21.29 | 19.52 | 20.96 | 20.96 | 2.80% | 491,839 |
| Jul 17, 2026 | 20.99 | 21.00 | 19.95 | 20.39 | 20.39 | -2.86% | 619,256 |