Leysen Jewellery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	10.20	10.39	10.19	10.28	10.28	0.98%	9,953,420
Sep 29, 2025	10.24	10.34	9.92	10.18	10.18	0.20%	8,925,200
Sep 26, 2025	10.23	10.32	10.11	10.16	10.16	-0.59%	6,955,420
Sep 25, 2025	10.45	10.50	10.20	10.22	10.22	-3.58%	13,167,580
Sep 24, 2025	10.68	10.82	10.50	10.60	10.60	-2.75%	12,873,180
Sep 23, 2025	10.83	11.15	10.73	10.90	10.90	0.18%	18,721,680
Sep 22, 2025	10.60	11.00	10.33	10.88	10.88	3.72%	17,142,820
Sep 19, 2025	10.40	10.56	10.27	10.49	10.49	0.77%	11,131,400
Sep 18, 2025	10.51	10.70	10.27	10.41	10.41	-4.93%	19,647,160
Sep 17, 2025	11.17	11.20	10.90	10.95	10.95	-2.75%	15,597,600
Sep 16, 2025	11.39	11.50	11.09	11.26	11.26	0.90%	14,352,160
Sep 15, 2025	11.33	11.35	11.01	11.16	11.16	-2.96%	17,512,000
Sep 12, 2025	11.30	11.77	11.30	11.50	11.50	0.44%	21,116,259
Sep 11, 2025	11.73	11.75	11.22	11.45	11.45	-3.21%	27,644,699
Sep 10, 2025	11.76	12.14	11.76	11.83	11.83	-4.90%	34,333,640
Sep 9, 2025	12.23	12.80	11.88	12.44	12.44	4.27%	53,442,140
Sep 8, 2025	12.42	13.00	11.77	11.93	11.93	-3.87%	46,431,860
Sep 5, 2025	11.76	12.60	11.21	12.41	12.41	1.80%	46,505,440
Sep 4, 2025	11.61	12.41	10.95	12.19	12.19	2.96%	43,747,420
Sep 3, 2025	12.28	12.90	11.39	11.84	11.84	-1.74%	57,882,090
Sep 2, 2025	11.64	12.60	11.21	12.05	12.05	5.24%	54,267,550
Sep 1, 2025	11.01	11.69	10.96	11.45	11.45	4.85%	38,633,676
Aug 29, 2025	10.66	11.36	10.51	10.92	10.92	2.44%	28,638,100
Aug 28, 2025	10.35	11.15	10.35	10.66	10.66	3.09%	22,264,600
Aug 27, 2025	10.82	10.86	10.34	10.34	10.34	-4.44%	17,351,900
Aug 26, 2025	10.95	10.99	10.72	10.82	10.82	-1.01%	17,690,500
Aug 25, 2025	10.80	10.95	10.62	10.93	10.93	2.92%	26,150,200
Aug 22, 2025	10.52	10.78	10.39	10.62	10.62	0.66%	19,371,300
Aug 21, 2025	10.74	10.86	10.50	10.55	10.55	-1.22%	21,880,440
Aug 20, 2025	10.30	10.74	10.22	10.68	10.68	2.79%	27,446,195
Aug 19, 2025	10.28	10.40	10.20	10.39	10.39	1.07%	13,657,300
Aug 18, 2025	10.30	10.41	10.21	10.28	10.28	-0.19%	14,335,285
Aug 15, 2025	10.12	10.36	10.08	10.30	10.30	0.29%	15,409,920
Aug 14, 2025	10.64	10.71	10.26	10.27	10.27	-3.48%	21,862,900
Aug 13, 2025	10.90	10.96	10.50	10.64	10.64	-2.92%	25,362,800
Aug 12, 2025	10.81	11.18	10.75	10.96	10.96	0.64%	27,855,000
Aug 11, 2025	10.80	10.97	10.48	10.89	10.89	-3.11%	29,621,940
Aug 8, 2025	11.21	11.65	10.76	11.24	11.24	3.40%	51,811,380
Aug 7, 2025	9.81	10.87	9.77	10.87	10.87	10.02%	34,331,640
Aug 6, 2025	9.77	9.89	9.65	9.88	9.88	0.82%	11,917,700
Aug 5, 2025	9.93	10.05	9.75	9.80	9.80	-1.41%	14,326,900
Aug 4, 2025	9.76	10.05	9.60	9.94	9.94	3.65%	22,449,020
Aug 1, 2025	9.59	9.70	9.53	9.59	9.59	-0.10%	6,628,475
Jul 31, 2025	9.67	9.68	9.57	9.60	9.60	-1.13%	6,631,455
Jul 30, 2025	9.64	9.79	9.62	9.71	9.71	-0.10%	9,069,800
Jul 29, 2025	9.83	9.87	9.48	9.72	9.72	-1.32%	15,174,100
Jul 28, 2025	9.77	9.87	9.64	9.85	9.85	0.82%	12,892,399
Jul 25, 2025	9.83	9.89	9.74	9.77	9.77	-0.41%	8,516,580
Jul 24, 2025	9.81	9.97	9.75	9.81	9.81	-1.21%	12,661,765
Jul 23, 2025	9.95	10.20	9.80	9.93	9.93	-0.10%	13,795,275