Last Mile Enterprises Limited (BOM:526961)
India
· Delayed Price · Currency is INR 4.040
-0.500 (-11.01%)
At close: Mar 9, 2026
Last Mile Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.58 | 4.60 | 3.90 | 4.04 | 4.04 | -11.01% | 628,097 |
| Mar 6, 2026 | 4.61 | 4.99 | 4.47 | 4.54 | 4.54 | -5.42% | 500,797 |
| Mar 5, 2026 | 5.80 | 5.80 | 4.66 | 4.80 | 4.80 | -14.89% | 1,698,394 |
| Mar 4, 2026 | 5.67 | 5.74 | 5.50 | 5.64 | 5.64 | -0.53% | 196,979 |
| Mar 2, 2026 | 6.00 | 6.00 | 5.42 | 5.67 | 5.67 | -3.74% | 118,756 |
| Feb 27, 2026 | 6.10 | 6.10 | 5.79 | 5.89 | 5.89 | -0.84% | 1,111,123 |
| Feb 26, 2026 | 6.28 | 6.35 | 5.80 | 5.94 | 5.94 | -4.19% | 572,394 |
| Feb 25, 2026 | 6.28 | 6.34 | 6.02 | 6.20 | 6.20 | -1.27% | 681,387 |
| Feb 24, 2026 | 6.44 | 6.44 | 5.83 | 6.28 | 6.28 | 0.16% | 309,707 |
| Feb 23, 2026 | 6.32 | 6.65 | 6.08 | 6.27 | 6.27 | -2.64% | 887,505 |
| Feb 20, 2026 | 6.72 | 6.75 | 6.35 | 6.44 | 6.44 | -1.83% | 348,689 |
| Feb 19, 2026 | 6.75 | 6.94 | 6.35 | 6.56 | 6.56 | -2.53% | 5,547,440 |
| Feb 18, 2026 | 7.33 | 7.33 | 6.60 | 6.73 | 6.73 | -3.72% | 170,036 |
| Feb 17, 2026 | 6.63 | 7.05 | 6.55 | 6.99 | 6.99 | 8.04% | 3,955,739 |
| Feb 16, 2026 | 6.31 | 6.90 | 6.12 | 6.47 | 6.47 | 2.54% | 3,351,365 |
| Feb 13, 2026 | 6.39 | 6.39 | 6.17 | 6.31 | 6.31 | -0.16% | 88,305 |
| Feb 12, 2026 | 6.37 | 6.37 | 6.27 | 6.32 | 6.32 | 0.64% | 166,353 |
| Feb 11, 2026 | 6.39 | 6.40 | 6.20 | 6.28 | 6.28 | 0.16% | 6,061,769 |
| Feb 10, 2026 | 6.43 | 6.45 | 6.26 | 6.27 | 6.27 | 0.48% | 169,515 |
| Feb 9, 2026 | 6.38 | 6.49 | 6.20 | 6.24 | 6.24 | -0.16% | 226,395 |
| Feb 6, 2026 | 6.20 | 6.49 | 6.20 | 6.25 | 6.25 | 0.32% | 249,620 |
| Feb 5, 2026 | 6.49 | 6.59 | 6.10 | 6.23 | 6.23 | -3.11% | 3,275,784 |
| Feb 4, 2026 | 6.41 | 6.71 | 6.36 | 6.43 | 6.43 | 0.31% | 227,149 |
| Feb 3, 2026 | 6.58 | 6.72 | 6.03 | 6.41 | 6.41 | -0.62% | 2,840,161 |
| Feb 2, 2026 | 6.49 | 6.75 | 6.30 | 6.45 | 6.45 | -2.57% | 40,837 |
| Feb 1, 2026 | 6.90 | 6.90 | 6.39 | 6.62 | 6.62 | -0.30% | 37,665 |
| Jan 30, 2026 | 6.93 | 7.50 | 6.00 | 6.64 | 6.64 | -2.06% | 2,685,334 |
| Jan 29, 2026 | 6.50 | 7.44 | 6.25 | 6.78 | 6.78 | 9.35% | 543,345 |
| Jan 28, 2026 | 6.22 | 6.57 | 6.00 | 6.20 | 6.20 | -1.12% | 3,233,685 |
| Jan 27, 2026 | 6.75 | 6.94 | 6.05 | 6.27 | 6.27 | -5.86% | 125,222 |
| Jan 23, 2026 | 6.68 | 6.80 | 6.48 | 6.66 | 6.66 | -1.33% | 3,319,305 |
| Jan 22, 2026 | 6.45 | 6.89 | 6.45 | 6.75 | 6.75 | 0.30% | 125,988 |
| Jan 21, 2026 | 7.18 | 7.18 | 6.36 | 6.73 | 6.73 | -1.32% | 1,955,384 |
| Jan 20, 2026 | 7.59 | 7.59 | 6.75 | 6.82 | 6.82 | -7.71% | 2,247,689 |
| Jan 19, 2026 | 7.70 | 7.70 | 7.20 | 7.39 | 7.39 | -2.64% | 2,214,285 |
| Jan 16, 2026 | 7.65 | 7.90 | 7.45 | 7.59 | 7.59 | 1.88% | 54,120 |
| Jan 14, 2026 | 8.13 | 8.13 | 7.35 | 7.45 | 7.45 | -7.91% | 292,551 |
| Jan 13, 2026 | 8.05 | 8.15 | 7.97 | 8.09 | 8.09 | - | 41,058 |
| Jan 12, 2026 | 7.99 | 8.11 | 7.99 | 8.09 | 8.09 | 0.75% | 87,153 |
| Jan 9, 2026 | 7.89 | 8.19 | 7.89 | 8.03 | 8.03 | -0.25% | 31,742 |
| Jan 8, 2026 | 8.36 | 8.36 | 7.13 | 8.05 | 8.05 | -2.54% | 304,084 |
| Jan 7, 2026 | 8.70 | 8.70 | 8.13 | 8.26 | 8.26 | -2.82% | 69,387 |
| Jan 6, 2026 | 9.39 | 9.39 | 8.32 | 8.50 | 8.50 | -5.13% | 231,894 |
| Jan 5, 2026 | 9.27 | 9.80 | 8.90 | 8.96 | 8.96 | -2.93% | 51,234 |
| Jan 2, 2026 | 9.08 | 9.89 | 8.25 | 9.23 | 9.23 | 3.13% | 880,640 |
| Jan 1, 2026 | 8.90 | 9.09 | 8.50 | 8.95 | 8.95 | 0.90% | 70,094 |
| Dec 31, 2025 | 9.44 | 9.44 | 8.80 | 8.87 | 8.87 | -5.44% | 190,678 |
| Dec 30, 2025 | 9.99 | 9.99 | 9.01 | 9.38 | 9.38 | -4.87% | 295,183 |
| Dec 29, 2025 | 9.87 | 10.99 | 9.52 | 9.86 | 9.86 | 1.54% | 608,142 |
| Dec 26, 2025 | 10.17 | 10.17 | 9.40 | 9.71 | 9.71 | -3.48% | 171,561 |
| Dec 24, 2025 | 9.76 | 10.18 | 9.57 | 10.06 | 10.06 | 0.20% | 73,535 |
| Dec 23, 2025 | 10.24 | 10.24 | 9.85 | 10.04 | 10.04 | 1.01% | 1,086,719 |
| Dec 22, 2025 | 10.15 | 10.28 | 9.56 | 9.94 | 9.94 | -1.49% | 1,549,687 |
| Dec 19, 2025 | 10.29 | 10.30 | 9.80 | 10.09 | 10.09 | -0.30% | 39,146 |
| Dec 18, 2025 | 10.01 | 10.38 | 10.01 | 10.12 | 10.12 | -0.78% | 716,957 |
| Dec 17, 2025 | 10.07 | 10.57 | 10.00 | 10.20 | 10.20 | 1.39% | 29,772 |
| Dec 16, 2025 | 10.20 | 10.32 | 9.90 | 10.06 | 10.06 | 0.30% | 1,397,512 |
| Dec 15, 2025 | 10.20 | 10.47 | 9.80 | 10.03 | 10.03 | -2.62% | 108,966 |
| Dec 12, 2025 | 10.31 | 10.87 | 10.01 | 10.30 | 10.30 | -2.18% | 580,687 |
| Dec 11, 2025 | 11.00 | 11.00 | 10.01 | 10.53 | 10.53 | -1.40% | 247,275 |
| Dec 10, 2025 | 10.90 | 10.90 | 10.51 | 10.68 | 10.68 | 2.01% | 33,922 |
| Dec 9, 2025 | 10.65 | 11.45 | 9.96 | 10.47 | 10.47 | -2.42% | 215,584 |
| Dec 8, 2025 | 11.38 | 11.38 | 10.30 | 10.73 | 10.73 | -2.45% | 79,637 |
| Dec 5, 2025 | 11.30 | 11.38 | 10.70 | 11.00 | 11.00 | -0.09% | 72,503 |
| Dec 4, 2025 | 10.85 | 12.77 | 10.30 | 11.01 | 11.01 | -0.54% | 103,389 |
| Dec 3, 2025 | 11.88 | 12.17 | 10.76 | 11.07 | 11.07 | -7.21% | 134,363 |
| Dec 2, 2025 | 12.68 | 12.74 | 11.72 | 11.93 | 11.93 | -4.56% | 297,061 |
| Dec 1, 2025 | 12.41 | 12.80 | 12.41 | 12.50 | 12.50 | 0.40% | 418,400 |
| Nov 28, 2025 | 12.43 | 12.82 | 12.40 | 12.45 | 12.45 | 0.24% | 21,514 |
| Nov 27, 2025 | 12.79 | 12.86 | 12.38 | 12.42 | 12.42 | -1.27% | 49,341 |
| Nov 26, 2025 | 12.65 | 12.99 | 12.50 | 12.58 | 12.58 | -0.32% | 186,357 |
| Nov 25, 2025 | 12.96 | 13.37 | 12.40 | 12.62 | 12.62 | -0.94% | 62,759 |
| Nov 24, 2025 | 13.18 | 13.18 | 12.51 | 12.74 | 12.74 | -1.62% | 17,702 |
| Nov 21, 2025 | 12.76 | 13.24 | 12.76 | 12.95 | 12.95 | -2.63% | 32,962 |
| Nov 20, 2025 | 13.16 | 13.69 | 12.86 | 13.30 | 13.30 | 1.60% | 261,985 |
| Nov 19, 2025 | 12.71 | 13.43 | 12.71 | 13.09 | 13.09 | 0.61% | 502,216 |
| Nov 18, 2025 | 13.26 | 13.29 | 12.70 | 13.01 | 13.01 | 0.15% | 16,179 |
| Nov 17, 2025 | 13.68 | 13.68 | 12.55 | 12.99 | 12.99 | -2.77% | 91,974 |
| Nov 14, 2025 | 13.25 | 13.86 | 13.19 | 13.36 | 13.36 | -0.45% | 292,042 |
| Nov 13, 2025 | 14.25 | 14.25 | 13.34 | 13.42 | 13.42 | -4.35% | 109,978 |
| Nov 12, 2025 | 12.76 | 15.58 | 12.76 | 14.03 | 14.03 | 8.01% | 418,657 |
| Nov 11, 2025 | 12.21 | 13.24 | 12.21 | 12.99 | 12.99 | -0.08% | 158,115 |
| Nov 10, 2025 | 13.13 | 13.49 | 12.70 | 13.00 | 13.00 | -2.18% | 89,000 |
| Nov 7, 2025 | 13.42 | 13.77 | 13.28 | 13.29 | 13.29 | - | 47,689 |
| Nov 6, 2025 | 13.90 | 13.90 | 13.25 | 13.29 | 13.29 | -0.82% | 43,495 |
| Nov 4, 2025 | 14.39 | 14.39 | 13.21 | 13.40 | 13.40 | -3.39% | 238,281 |
| Nov 3, 2025 | 14.20 | 14.40 | 13.82 | 13.87 | 13.87 | -2.19% | 106,038 |
| Oct 31, 2025 | 15.00 | 15.00 | 14.12 | 14.18 | 14.18 | -4.64% | 125,187 |
| Oct 30, 2025 | 15.20 | 15.20 | 14.21 | 14.87 | 14.87 | 1.85% | 128,934 |
| Oct 29, 2025 | 13.76 | 15.75 | 13.69 | 14.60 | 14.60 | 8.47% | 445,454 |
| Oct 28, 2025 | 13.66 | 13.89 | 13.22 | 13.46 | 13.46 | 0.22% | 67,961 |
| Oct 27, 2025 | 13.49 | 13.90 | 13.11 | 13.43 | 13.43 | - | 70,844 |
| Oct 24, 2025 | 13.85 | 13.85 | 13.30 | 13.43 | 13.43 | -0.30% | 65,804 |
| Oct 23, 2025 | 13.95 | 13.95 | 13.16 | 13.47 | 13.47 | -0.88% | 46,160 |
| Oct 21, 2025 | 13.98 | 13.98 | 13.46 | 13.59 | 13.59 | 1.95% | 71,919 |
| Oct 20, 2025 | 13.53 | 13.95 | 13.23 | 13.33 | 13.33 | -1.48% | 32,216 |
| Oct 17, 2025 | 14.16 | 14.24 | 13.50 | 13.53 | 13.53 | -4.45% | 45,589 |
| Oct 16, 2025 | 13.35 | 14.50 | 12.51 | 14.16 | 14.16 | 8.92% | 243,087 |
| Oct 15, 2025 | 13.32 | 13.57 | 12.99 | 13.00 | 13.00 | 0.23% | 47,608 |
| Oct 14, 2025 | 13.50 | 13.50 | 12.87 | 12.97 | 12.97 | -2.99% | 62,539 |