Le Merite Exports Limited (NSE:LEMERITE)
India · Delayed Price · Currency is INR 278.10
+3.50 (1.27%)
May 25, 2026, 9:50 AM IST
Le Merite Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 296.00 | 316.95 | 273.00 | 274.60 | 274.60 | -19.52% | 1,546,937 |
| May 21, 2026 | 429.00 | 430.00 | 333.60 | 341.20 | 341.20 | -18.17% | 506,290 |
| May 20, 2026 | 444.50 | 469.70 | 358.75 | 416.95 | 416.95 | -7.01% | 1,018,160 |
| May 19, 2026 | 468.15 | 473.05 | 442.25 | 448.40 | 448.40 | -2.79% | 60,721 |
| May 18, 2026 | 469.35 | 483.40 | 454.00 | 461.25 | 461.25 | -1.87% | 44,699 |
| May 15, 2026 | 443.40 | 475.00 | 439.55 | 470.05 | 470.05 | 7.06% | 146,798 |
| May 14, 2026 | 446.50 | 446.50 | 431.80 | 439.05 | 439.05 | 0.52% | 87,822 |
| May 13, 2026 | 449.95 | 449.95 | 435.25 | 436.80 | 436.80 | -0.25% | 59,717 |
| May 12, 2026 | 444.30 | 445.90 | 436.00 | 437.90 | 437.90 | -0.61% | 34,082 |
| May 11, 2026 | 464.90 | 464.90 | 432.00 | 440.60 | 440.60 | 0.20% | 49,576 |
| May 8, 2026 | 444.75 | 446.95 | 437.15 | 439.70 | 439.70 | -0.63% | 171,998 |
| May 7, 2026 | 450.00 | 450.00 | 441.20 | 442.50 | 442.50 | -0.84% | 109,565 |
| May 6, 2026 | 450.00 | 450.00 | 440.00 | 446.25 | 446.25 | 0.95% | 123,976 |
| May 5, 2026 | 450.00 | 450.00 | 440.30 | 442.05 | 442.05 | -1.15% | 60,461 |
| May 4, 2026 | 448.20 | 457.05 | 441.05 | 447.20 | 447.20 | 1.66% | 88,864 |
| Apr 30, 2026 | 443.10 | 444.80 | 435.00 | 439.90 | 439.90 | -0.22% | 23,300 |
| Apr 29, 2026 | 444.05 | 448.10 | 440.00 | 440.85 | 440.85 | -0.05% | 30,086 |
| Apr 28, 2026 | 456.60 | 470.00 | 438.25 | 441.05 | 441.05 | -2.25% | 76,294 |
| Apr 27, 2026 | 463.00 | 464.95 | 448.00 | 451.20 | 451.20 | -1.23% | 72,405 |
| Apr 24, 2026 | 459.75 | 468.00 | 454.50 | 456.80 | 456.80 | 0.34% | 61,906 |
| Apr 23, 2026 | 465.00 | 465.00 | 446.75 | 455.25 | 455.25 | 1.07% | 124,309 |
| Apr 22, 2026 | 441.60 | 457.70 | 435.10 | 450.45 | 450.45 | 3.52% | 56,226 |
| Apr 21, 2026 | 439.00 | 439.90 | 432.15 | 435.15 | 435.15 | 0.37% | 23,211 |
| Apr 20, 2026 | 441.00 | 442.35 | 432.10 | 433.55 | 433.55 | -1.02% | 19,207 |
| Apr 17, 2026 | 439.90 | 443.55 | 435.95 | 438.00 | 438.00 | 0.29% | 72,730 |
| Apr 16, 2026 | 440.50 | 441.90 | 436.15 | 436.75 | 436.75 | -0.22% | 41,991 |
| Apr 15, 2026 | 441.00 | 445.00 | 435.30 | 437.70 | 437.70 | - | 145,934 |
| Apr 13, 2026 | 441.00 | 443.90 | 434.35 | 437.70 | 437.70 | -1.30% | 27,577 |
| Apr 10, 2026 | 455.00 | 455.00 | 440.10 | 443.45 | 443.45 | -1.23% | 63,907 |
| Apr 9, 2026 | 449.50 | 450.00 | 442.00 | 448.95 | 448.95 | 1.26% | 7,711 |
| Apr 8, 2026 | 461.80 | 461.80 | 440.00 | 443.35 | 443.35 | -1.34% | 28,221 |
| Apr 7, 2026 | 443.40 | 451.00 | 440.00 | 449.35 | 449.35 | 2.01% | 22,601 |
| Apr 6, 2026 | 455.55 | 455.55 | 438.15 | 440.50 | 440.50 | -0.55% | 34,833 |
| 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 |