Lerthai Finance Limited (BOM:502250)
India
· Delayed Price · Currency is INR 670.00
0.00 (0.00%)
At close: Apr 28, 2026
Lerthai Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 729.00 | 729.00 | 670.00 | 670.00 | 670.00 | -4.15% | 2 |
| Apr 22, 2026 | 699.00 | 699.00 | 699.00 | 699.00 | 699.00 | 3.71% | 1 |
| Apr 21, 2026 | 670.00 | 685.00 | 670.00 | 674.00 | 674.00 | 2.61% | 8 |
| Apr 17, 2026 | 638.35 | 656.85 | 638.35 | 656.85 | 656.85 | 2.90% | 10 |
| Apr 16, 2026 | 638.35 | 638.35 | 638.35 | 638.35 | 638.35 | 4.99% | 1 |
| Apr 15, 2026 | 608.00 | 608.00 | 608.00 | 608.00 | 608.00 | 3.05% | 1 |
| Apr 10, 2026 | 605.00 | 605.00 | 563.35 | 590.00 | 590.00 | -0.51% | 47 |
| Apr 9, 2026 | 577.00 | 605.80 | 577.00 | 593.00 | 593.00 | 2.77% | 18 |
| Apr 8, 2026 | 579.75 | 579.75 | 577.00 | 577.00 | 577.00 | 4.48% | 12 |
| Apr 7, 2026 | 552.25 | 552.25 | 552.25 | 552.25 | 552.25 | 4.99% | 1 |
| Apr 6, 2026 | 526.00 | 526.00 | 526.00 | 526.00 | 526.00 | 4.99% | 1 |
| Apr 2, 2026 | 477.10 | 501.00 | 477.10 | 501.00 | 501.00 | 4.61% | 586 |
| Mar 27, 2026 | 479.00 | 479.00 | 478.90 | 478.90 | 478.90 | 4.95% | 31 |
| Mar 25, 2026 | 472.15 | 472.15 | 427.30 | 456.30 | 456.30 | 1.46% | 31 |
| Mar 23, 2026 | 451.80 | 451.80 | 408.85 | 449.75 | 449.75 | 4.51% | 208 |
| Mar 20, 2026 | 440.00 | 453.00 | 430.35 | 430.35 | 430.35 | -5.00% | 40 |
| Mar 19, 2026 | 453.00 | 453.00 | 453.00 | 453.00 | 453.00 | -4.97% | 25 |
| Mar 18, 2026 | 480.00 | 480.00 | 476.70 | 476.70 | 476.70 | -4.99% | 6 |
| Mar 17, 2026 | 554.50 | 554.50 | 501.75 | 501.75 | 501.75 | -5.00% | 61 |
| Mar 16, 2026 | 513.00 | 539.00 | 513.00 | 528.15 | 528.15 | -2.19% | 12 |
| Mar 13, 2026 | 545.00 | 545.00 | 540.00 | 540.00 | 540.00 | -5.00% | 3 |
| Mar 12, 2026 | 540.00 | 589.95 | 535.30 | 568.40 | 568.40 | 0.88% | 65 |
| Mar 11, 2026 | 593.10 | 593.10 | 563.45 | 563.45 | 563.45 | -5.00% | 11 |
| Mar 10, 2026 | 582.25 | 610.00 | 581.25 | 593.10 | 593.10 | -3.06% | 16 |
| Mar 9, 2026 | 637.10 | 637.10 | 577.00 | 611.80 | 611.80 | 0.82% | 113 |
| Mar 6, 2026 | 606.85 | 606.85 | 578.00 | 606.85 | 606.85 | 4.99% | 12 |
| Mar 5, 2026 | 595.30 | 595.30 | 578.00 | 578.00 | 578.00 | 1.94% | 2 |
| Mar 4, 2026 | 567.00 | 567.00 | 567.00 | 567.00 | 567.00 | -4.97% | 25 |
| Mar 2, 2026 | 596.65 | 596.65 | 596.65 | 596.65 | 596.65 | 4.99% | 1 |
| Feb 27, 2026 | 590.00 | 590.00 | 534.10 | 568.30 | 568.30 | 1.09% | 8 |
| Feb 26, 2026 | 523.05 | 578.00 | 523.05 | 562.20 | 562.20 | 2.12% | 83 |
| Feb 25, 2026 | 599.95 | 599.95 | 550.55 | 550.55 | 550.55 | -5.00% | 3 |
| Feb 24, 2026 | 640.45 | 640.45 | 579.50 | 579.50 | 579.50 | -5.00% | 155 |
| Feb 23, 2026 | 611.85 | 611.85 | 610.00 | 610.00 | 610.00 | 4.67% | 2 |
| Feb 20, 2026 | 597.60 | 597.60 | 540.75 | 582.80 | 582.80 | 2.39% | 14 |
| Feb 19, 2026 | 629.05 | 629.05 | 569.20 | 569.20 | 569.20 | -5.00% | 5 |
| Feb 18, 2026 | 606.00 | 606.00 | 548.70 | 599.15 | 599.15 | 3.74% | 12 |
| Feb 17, 2026 | 577.55 | 577.55 | 577.55 | 577.55 | 577.55 | -4.99% | 1 |
| Feb 16, 2026 | 639.40 | 639.40 | 607.90 | 607.90 | 607.90 | -0.18% | 2 |
| Feb 13, 2026 | 609.00 | 609.00 | 609.00 | 609.00 | 609.00 | 5.00% | 1 |
| Feb 12, 2026 | 599.95 | 599.95 | 580.00 | 580.00 | 580.00 | -0.03% | 2 |
| Feb 11, 2026 | 580.15 | 580.15 | 580.15 | 580.15 | 580.15 | 4.91% | 1 |
| Feb 10, 2026 | 554.30 | 554.30 | 545.00 | 553.00 | 553.00 | 4.74% | 21 |
| Feb 9, 2026 | 501.70 | 527.95 | 501.65 | 527.95 | 527.95 | -0.02% | 201 |
| Feb 6, 2026 | 583.50 | 583.50 | 528.05 | 528.05 | 528.05 | -4.99% | 101 |
| Feb 5, 2026 | 600.00 | 600.00 | 555.80 | 555.80 | 555.80 | -4.99% | 50 |
| Feb 4, 2026 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | -4.99% | 201 |
| Feb 2, 2026 | 615.75 | 615.75 | 615.75 | 615.75 | 615.75 | 4.99% | 1 |
| Feb 1, 2026 | 586.50 | 586.50 | 586.50 | 586.50 | 586.50 | 4.99% | 1 |
| Jan 30, 2026 | 617.30 | 617.30 | 558.60 | 558.60 | 558.60 | -5.00% | 8 |
| Jan 29, 2026 | 546.00 | 588.00 | 546.00 | 588.00 | 588.00 | 5.00% | 31 |
| Jan 14, 2026 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | -0.88% | 1 |
| Jan 8, 2026 | 540.00 | 567.00 | 540.00 | 564.95 | 564.95 | 4.62% | 5 |
| Jan 7, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 4.60% | 1 |
| Jan 6, 2026 | 467.30 | 516.25 | 467.30 | 516.25 | 516.25 | 4.96% | 206 |
| Jan 5, 2026 | 491.85 | 491.85 | 491.85 | 491.85 | 491.85 | -4.99% | 1 |
| Jan 2, 2026 | 544.50 | 544.50 | 517.70 | 517.70 | 517.70 | -4.99% | 2 |
| Jan 1, 2026 | 546.40 | 546.40 | 544.50 | 544.90 | 544.90 | 4.70% | 231 |
| Dec 31, 2025 | 506.00 | 531.25 | 481.00 | 520.45 | 520.45 | 2.86% | 13 |
| Dec 29, 2025 | 559.10 | 559.10 | 506.00 | 506.00 | 506.00 | -4.99% | 4 |
| Dec 26, 2025 | 588.55 | 588.55 | 532.55 | 532.55 | 532.55 | -5.00% | 18 |
| Dec 24, 2025 | 560.55 | 560.55 | 560.55 | 560.55 | 560.55 | 4.99% | 1 |
| Dec 23, 2025 | 508.50 | 533.90 | 508.50 | 533.90 | 533.90 | 5.00% | 3 |
| Dec 22, 2025 | 510.00 | 510.00 | 461.55 | 508.50 | 508.50 | 4.67% | 201 |
| Dec 19, 2025 | 485.80 | 485.80 | 485.80 | 485.80 | 485.80 | -5.00% | 1 |
| Dec 18, 2025 | 530.80 | 530.80 | 480.40 | 511.35 | 511.35 | 1.13% | 8 |
| Dec 17, 2025 | 518.95 | 518.95 | 505.65 | 505.65 | 505.65 | -5.00% | 6 |
| Dec 16, 2025 | 582.95 | 582.95 | 527.75 | 532.25 | 532.25 | -4.19% | 384 |
| Dec 15, 2025 | 555.50 | 555.50 | 555.50 | 555.50 | 555.50 | 4.97% | 1 |
| Dec 12, 2025 | 529.20 | 529.20 | 529.20 | 529.20 | 529.20 | 4.99% | 1 |
| Dec 11, 2025 | 504.10 | 504.10 | 504.05 | 504.05 | 504.05 | 4.98% | 2 |
| Dec 10, 2025 | 434.45 | 480.15 | 434.45 | 480.15 | 480.15 | 5.00% | 141 |
| Dec 9, 2025 | 458.00 | 458.00 | 457.30 | 457.30 | 457.30 | -5.00% | 32 |
| Dec 8, 2025 | 531.90 | 531.90 | 481.35 | 481.35 | 481.35 | -4.99% | 30 |
| Dec 4, 2025 | 533.30 | 533.30 | 506.65 | 506.65 | 506.65 | -5.00% | 13 |
| Dec 3, 2025 | 589.35 | 589.35 | 533.30 | 533.30 | 533.30 | -5.00% | 2 |
| Nov 28, 2025 | 619.95 | 619.95 | 561.35 | 561.35 | 561.35 | -4.99% | 3 |
| Nov 26, 2025 | 649.80 | 649.80 | 590.85 | 590.85 | 590.85 | -4.99% | 5 |
| Nov 21, 2025 | 621.85 | 622.00 | 621.85 | 621.90 | 621.90 | -4.99% | 17 |
| Nov 6, 2025 | 723.00 | 723.00 | 654.55 | 654.55 | 654.55 | -5.00% | 9 |
| Nov 4, 2025 | 724.00 | 724.00 | 689.00 | 689.00 | 689.00 | -4.99% | 9 |
| Nov 3, 2025 | 725.20 | 725.20 | 725.20 | 725.20 | 725.20 | -4.58% | 1 |
| Oct 31, 2025 | 774.00 | 774.00 | 760.00 | 760.00 | 760.00 | 0.68% | 163 |
| Oct 30, 2025 | 754.85 | 754.85 | 754.85 | 754.85 | 754.85 | 4.84% | 1 |
| Oct 29, 2025 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | - | 1 |
| Oct 28, 2025 | 726.00 | 726.00 | 657.00 | 720.00 | 720.00 | 4.12% | 98 |