Lead Financial Services Limited (BOM:531288)
India
· Delayed Price · Currency is INR 15.09
-0.46 (-2.96%)
At close: Apr 28, 2026
Lead Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 15.55 | 15.55 | 15.09 | 15.09 | 15.09 | -2.96% | 998 |
| Apr 27, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -4.89% | 1 |
| Apr 24, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -4.94% | 1 |
| Apr 23, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | 285 |
| Apr 22, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -4.44% | 1 |
| Apr 21, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 4.96% | 100 |
| Apr 20, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -4.72% | 5 |
| Apr 17, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 929 |
| Apr 16, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 550 |
| Apr 15, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 500 |
| Apr 8, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 3 |
| Apr 6, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 3 |
| Mar 25, 2026 | 16.51 | 18.00 | 16.51 | 18.00 | 18.00 | 3.63% | 1,077 |
| Mar 24, 2026 | 17.40 | 17.40 | 17.37 | 17.37 | 17.37 | -4.98% | 13 |
| Mar 19, 2026 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - | 1 |
| Mar 16, 2026 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -4.99% | 1 |
| Mar 13, 2026 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 0.47% | 151 |
| Mar 11, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - | 3 |
| Mar 10, 2026 | 19.95 | 19.95 | 19.15 | 19.15 | 19.15 | -4.96% | 3 |
| Mar 9, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -4.95% | 1 |
| Mar 6, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.24% | 1 |
| Mar 5, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 4.17% | 3 |
| Mar 4, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 4.35% | 6 |
| Mar 2, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 4.99% | 1 |
| Feb 27, 2026 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 4.96% | 2 |
| Feb 26, 2026 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 4.66% | 4 |
| Feb 25, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 4.95% | 2 |
| Feb 24, 2026 | 16.92 | 16.92 | 16.15 | 16.15 | 16.15 | -5.00% | 21 |
| Feb 23, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 4.29% | 6 |
| Feb 20, 2026 | 16.00 | 16.30 | 16.00 | 16.30 | 16.30 | 4.49% | 101 |
| Feb 18, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | 105 |
| Feb 16, 2026 | 15.00 | 15.60 | 14.25 | 15.60 | 15.60 | 4.00% | 103 |
| Feb 12, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 800 |
| Feb 9, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -4.94% | 1 |
| Feb 6, 2026 | 16.01 | 16.01 | 15.78 | 15.78 | 15.78 | -4.94% | 16 |
| Feb 5, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -4.82% | 1 |
| Feb 4, 2026 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 1.99% | 100 |
| Feb 3, 2026 | 18.00 | 18.00 | 17.10 | 17.10 | 17.10 | -5.00% | 12 |
| Feb 2, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -4.76% | 1 |
| Feb 1, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -4.55% | 1 |
| Jan 30, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -4.81% | 12 |
| Jan 29, 2026 | 21.89 | 21.89 | 20.80 | 20.80 | 20.80 | -4.98% | 5 |
| Jan 28, 2026 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | -0.50% | 5 |
| Jan 27, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.23% | 997 |
| Jan 23, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 5.00% | 5 |
| Jan 22, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 5.00% | 1,100 |
| Jan 21, 2026 | 20.60 | 20.60 | 20.00 | 20.00 | 20.00 | 1.47% | 21 |
| Jan 20, 2026 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | -0.45% | 1 |
| Jan 19, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 4.21% | 2 |
| Jan 14, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -2.06% | 1 |
| Jan 12, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | 1 |
| Jan 9, 2026 | 17.70 | 19.40 | 17.70 | 19.40 | 19.40 | 4.70% | 4 |
| Jan 8, 2026 | 18.61 | 18.61 | 17.70 | 18.53 | 18.53 | -0.43% | 11 |
| Jan 7, 2026 | 19.45 | 20.00 | 18.50 | 18.61 | 18.61 | -4.32% | 159 |
| Jan 6, 2026 | 18.53 | 19.45 | 18.53 | 19.45 | 19.45 | 4.96% | 302 |
| Jan 5, 2026 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | 4.99% | 12 |
| Jan 1, 2026 | 18.52 | 18.52 | 17.65 | 17.65 | 17.65 | -4.70% | 13 |
| Dec 31, 2025 | 17.00 | 18.52 | 17.00 | 18.52 | 18.52 | 4.99% | 211 |
| Dec 30, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 5.00% | 1 |
| Dec 29, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 5.00% | 2 |
| Dec 22, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 52 |
| Dec 18, 2025 | 16.54 | 16.54 | 16.00 | 16.00 | 16.00 | -3.26% | 2 |
| Dec 17, 2025 | 16.55 | 16.55 | 16.00 | 16.54 | 16.54 | 0.43% | 936 |
| Dec 16, 2025 | 16.80 | 16.86 | 15.76 | 16.47 | 16.47 | 2.55% | 99 |
| Dec 15, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 4.83% | 20 |
| Dec 12, 2025 | 15.25 | 15.32 | 15.25 | 15.32 | 15.32 | -1.16% | 2 |
| Dec 10, 2025 | 15.97 | 15.97 | 15.50 | 15.50 | 15.50 | 1.91% | 101 |
| Dec 8, 2025 | 16.81 | 16.81 | 15.21 | 15.21 | 15.21 | -5.00% | 708 |
| Dec 5, 2025 | 15.00 | 16.01 | 15.00 | 16.01 | 16.01 | 4.98% | 159 |
| Dec 4, 2025 | 15.50 | 15.50 | 15.25 | 15.25 | 15.25 | -1.61% | 6 |
| Dec 3, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.96% | 1 |
| Dec 1, 2025 | 15.05 | 15.81 | 15.05 | 15.81 | 15.81 | 0.06% | 205 |
| Nov 28, 2025 | 16.58 | 16.58 | 15.80 | 15.80 | 15.80 | -4.70% | 35 |
| Nov 27, 2025 | 16.50 | 18.00 | 16.50 | 16.58 | 16.58 | -4.33% | 2,422 |
| Nov 25, 2025 | 18.38 | 18.38 | 16.66 | 17.33 | 17.33 | -1.03% | 16 |
| Nov 24, 2025 | 18.90 | 18.90 | 17.50 | 17.51 | 17.51 | -2.72% | 198 |
| Nov 21, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 3.87% | 10 |
| Nov 19, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | -4.36% | 21 |
| Nov 17, 2025 | 18.12 | 18.21 | 18.12 | 18.12 | 18.12 | -2.00% | 100 |
| Nov 14, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 5.00% | 10 |
| Nov 11, 2025 | 16.72 | 17.61 | 16.72 | 17.61 | 17.61 | 0.06% | 536 |
| Nov 10, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -4.92% | 1,007 |
| Nov 7, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - | 87 |
| Nov 6, 2025 | 18.46 | 20.00 | 18.45 | 18.51 | 18.51 | -4.69% | 147 |
| Nov 4, 2025 | 19.43 | 19.43 | 19.42 | 19.42 | 19.42 | -4.99% | 1,066 |
| Nov 3, 2025 | 20.51 | 20.51 | 20.44 | 20.44 | 20.44 | -4.97% | 2,546 |
| Oct 31, 2025 | 21.61 | 21.61 | 21.51 | 21.51 | 21.51 | -4.99% | 49 |
| Oct 30, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | -4.99% | 154 |
| Oct 29, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | -4.98% | 9 |
| Oct 28, 2025 | 25.87 | 25.87 | 25.08 | 25.08 | 25.08 | -5.00% | 141 |