Advertisement
Lesha Industries Limited (LESHAIND.BO)
BSE - BSE Real Time Price. Currency in INR
Follow
At close: 03:29PM IST
Advertisement
Time Period:
Nov 28, 2022 - Nov 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 28, 2023 | 3.8400 | 3.8800 | 3.7700 | 3.8100 | 3.8100 | 187,669 |
| Nov 24, 2023 | 3.8800 | 3.9000 | 3.1600 | 3.8200 | 3.8200 | 282,234 |
| Nov 23, 2023 | 3.9500 | 3.9500 | 3.8200 | 3.8600 | 3.8600 | 142,358 |
| Nov 22, 2023 | 3.9200 | 3.9200 | 3.8300 | 3.9000 | 3.9000 | 172,143 |
| Nov 21, 2023 | 3.8100 | 3.9800 | 3.8100 | 3.8900 | 3.8900 | 150,464 |
| Nov 20, 2023 | 3.8700 | 3.9400 | 3.7000 | 3.8600 | 3.8600 | 229,225 |
| Nov 17, 2023 | 3.8200 | 3.9000 | 3.1000 | 3.7900 | 3.7900 | 523,262 |
| Nov 16, 2023 | 3.9300 | 3.9300 | 3.8000 | 3.8700 | 3.8700 | 222,992 |
| Nov 15, 2023 | 3.9300 | 3.9600 | 3.8600 | 3.9100 | 3.9100 | 162,836 |
| Nov 13, 2023 | 3.9900 | 3.9900 | 3.7200 | 3.9200 | 3.9200 | 189,581 |
| Nov 10, 2023 | 3.9100 | 3.9600 | 3.8600 | 3.9100 | 3.9100 | 114,498 |
| Nov 09, 2023 | 4.0300 | 4.0300 | 3.8700 | 3.9100 | 3.9100 | 160,154 |
| Nov 08, 2023 | 3.9100 | 4.0000 | 3.8600 | 3.9500 | 3.9500 | 174,952 |
| Nov 07, 2023 | 3.9600 | 4.0000 | 3.9100 | 3.9400 | 3.9400 | 145,524 |
| Nov 06, 2023 | 3.9100 | 4.0000 | 3.9100 | 3.9600 | 3.9600 | 123,701 |
| Nov 03, 2023 | 4.0000 | 4.0300 | 3.8500 | 3.9800 | 3.9800 | 406,242 |
| Nov 02, 2023 | 4.0200 | 4.1400 | 4.0000 | 4.0200 | 4.0200 | 83,127 |
| Nov 01, 2023 | 4.0100 | 4.0100 | 3.9500 | 3.9900 | 3.9900 | 70,846 |
| Oct 31, 2023 | 4.0400 | 4.0400 | 3.9100 | 4.0100 | 4.0100 | 54,193 |
| Oct 30, 2023 | 4.0700 | 4.1200 | 3.9400 | 4.0400 | 4.0400 | 180,862 |
| Oct 27, 2023 | 3.9800 | 4.0100 | 3.8600 | 3.9700 | 3.9700 | 153,366 |
| Oct 26, 2023 | 3.9000 | 3.9900 | 3.7000 | 3.9000 | 3.9000 | 137,667 |
| Oct 25, 2023 | 3.9000 | 4.0700 | 3.9000 | 3.9800 | 3.9800 | 131,253 |
| Oct 23, 2023 | 3.9500 | 4.0900 | 3.9500 | 3.9800 | 3.9800 | 109,940 |
| Oct 20, 2023 | 4.0900 | 4.1400 | 3.9000 | 4.0200 | 4.0200 | 65,355 |
| Oct 19, 2023 | 3.9100 | 4.0800 | 3.9100 | 4.0100 | 4.0100 | 185,133 |
| Oct 18, 2023 | 4.0800 | 4.0800 | 3.9000 | 3.9800 | 3.9800 | 241,391 |
| Oct 17, 2023 | 3.9000 | 4.1500 | 3.9000 | 4.0800 | 4.0800 | 120,217 |
| Oct 16, 2023 | 4.0500 | 4.1800 | 3.8100 | 4.0600 | 4.0600 | 158,632 |
| Oct 13, 2023 | 4.0800 | 4.1700 | 3.5600 | 4.0500 | 4.0500 | 208,141 |
| Oct 12, 2023 | 4.1600 | 4.2400 | 4.0000 | 4.1000 | 4.1000 | 135,657 |
| Oct 11, 2023 | 4.1800 | 4.2000 | 4.0600 | 4.1400 | 4.1400 | 109,068 |
| Oct 10, 2023 | 4.0500 | 4.1400 | 4.0400 | 4.0900 | 4.0900 | 81,453 |
| Oct 09, 2023 | 4.0100 | 4.1000 | 4.0100 | 4.0400 | 4.0400 | 128,784 |
| Oct 06, 2023 | 4.2300 | 4.2300 | 4.1100 | 4.1900 | 4.1900 | 198,817 |
| Oct 05, 2023 | 4.1000 | 4.2000 | 4.0500 | 4.1900 | 4.1900 | 121,799 |
| Oct 04, 2023 | 4.2500 | 4.2500 | 4.0000 | 4.1700 | 4.1700 | 168,148 |
| Oct 03, 2023 | 3.9600 | 4.2500 | 3.9600 | 4.2300 | 4.2300 | 565,729 |
| Sep 29, 2023 | 3.8500 | 4.0500 | 3.8500 | 3.9600 | 3.9600 | 110,650 |
| Sep 28, 2023 | 4.0100 | 4.0800 | 3.9800 | 3.9900 | 3.9900 | 119,451 |
| Sep 27, 2023 | 4.0900 | 4.0900 | 3.9800 | 3.9900 | 3.9900 | 101,529 |
| Sep 26, 2023 | 4.1200 | 4.1200 | 3.9500 | 4.0200 | 4.0200 | 89,594 |
| Sep 25, 2023 | 3.9900 | 4.1100 | 3.9900 | 4.0400 | 4.0400 | 89,400 |
| Sep 22, 2023 | 4.2100 | 4.2100 | 3.9800 | 3.9900 | 3.9900 | 128,678 |
| Sep 21, 2023 | 4.2000 | 4.3200 | 3.9800 | 4.1000 | 4.1000 | 146,916 |
| Sep 20, 2023 | 4.2000 | 4.2500 | 4.1000 | 4.1800 | 4.1800 | 342,432 |
| Sep 18, 2023 | 3.9200 | 4.1000 | 3.9200 | 4.1000 | 4.1000 | 263,038 |
| Sep 15, 2023 | 3.9300 | 3.9300 | 3.9100 | 3.9100 | 3.9100 | 70,676 |
| Sep 14, 2023 | 3.8600 | 3.9300 | 3.8600 | 3.9300 | 3.9300 | 81,292 |
| Sep 13, 2023 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 101,332 |
| Sep 12, 2023 | 3.9700 | 3.9700 | 3.9200 | 3.9200 | 3.9200 | 89,921 |
| Sep 11, 2023 | 3.9700 | 4.0000 | 3.9700 | 4.0000 | 4.0000 | 140,356 |
| Sep 08, 2023 | 3.9000 | 3.9700 | 3.9000 | 3.9700 | 3.9700 | 92,374 |
| Sep 07, 2023 | 3.9100 | 3.9100 | 3.8500 | 3.9000 | 3.9000 | 133,699 |
| Sep 06, 2023 | 3.9200 | 3.9200 | 3.9100 | 3.9100 | 3.9100 | 73,158 |
| Sep 05, 2023 | 4.0500 | 4.0500 | 3.9800 | 3.9800 | 3.9800 | 102,962 |
| Sep 04, 2023 | 3.9900 | 4.0600 | 3.9900 | 4.0500 | 4.0500 | 128,068 |
| Sep 01, 2023 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 83,655 |
| Aug 31, 2023 | 3.8500 | 3.9200 | 3.8500 | 3.9200 | 3.9200 | 112,199 |
| Aug 30, 2023 | 3.7900 | 3.8500 | 3.7900 | 3.8500 | 3.8500 | 108,371 |
| Aug 29, 2023 | 3.8200 | 3.8200 | 3.7900 | 3.8000 | 3.8000 | 179,007 |
| Aug 28, 2023 | 3.8700 | 3.8700 | 3.8100 | 3.8200 | 3.8200 | 165,627 |
| Aug 25, 2023 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 191,052 |
| Aug 24, 2023 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 94,022 |
| Aug 23, 2023 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 118,283 |
| Aug 22, 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 37,440 |
| Aug 21, 2023 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 46,711 |
| Aug 18, 2023 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 26,736 |
| Aug 17, 2023 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 22,967 |
| Aug 16, 2023 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 42,970 |
| Aug 14, 2023 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 58,902 |
| Aug 11, 2023 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 33,223 |
| Aug 10, 2023 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | 40,383 |
| Aug 09, 2023 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 81,858 |
| Aug 08, 2023 | 4.8700 | 4.8700 | 4.6000 | 4.8700 | 4.8700 | 1,079,511 |
| Aug 07, 2023 | 4.6300 | 4.6400 | 4.4500 | 4.6400 | 4.6400 | 219,845 |
| Aug 04, 2023 | 4.2000 | 4.4200 | 4.0100 | 4.4200 | 4.4200 | 529,516 |
| Aug 03, 2023 | 4.0700 | 4.2200 | 4.0000 | 4.2100 | 4.2100 | 659,606 |
| Aug 02, 2023 | 4.0000 | 4.0700 | 3.8500 | 4.0200 | 4.0200 | 390,784 |
| Aug 01, 2023 | 3.8800 | 3.9200 | 3.8600 | 3.8800 | 3.8800 | 116,424 |
| Jul 31, 2023 | 3.9200 | 3.9200 | 3.8000 | 3.8700 | 3.8700 | 117,116 |
| Jul 28, 2023 | 3.8800 | 4.0400 | 3.7700 | 3.8900 | 3.8900 | 231,308 |
| Jul 27, 2023 | 3.8000 | 3.8900 | 3.8000 | 3.8500 | 3.8500 | 94,781 |
| Jul 26, 2023 | 3.8000 | 3.9200 | 3.8000 | 3.8400 | 3.8400 | 175,562 |
| Jul 25, 2023 | 3.8200 | 3.9000 | 3.7700 | 3.8700 | 3.8700 | 167,651 |
| Jul 24, 2023 | 3.7600 | 3.9100 | 3.7600 | 3.8500 | 3.8500 | 244,524 |
| Jul 21, 2023 | 3.9000 | 3.9000 | 3.7500 | 3.8700 | 3.8700 | 154,571 |
| Jul 20, 2023 | 3.7900 | 4.0200 | 3.7900 | 3.8700 | 3.8700 | 166,674 |
| Jul 19, 2023 | 3.8400 | 3.8500 | 3.7500 | 3.8400 | 3.8400 | 146,546 |
| Jul 18, 2023 | 3.8000 | 3.8500 | 3.8000 | 3.8300 | 3.8300 | 175,903 |
| Jul 17, 2023 | 3.7500 | 3.8900 | 3.7500 | 3.8500 | 3.8500 | 157,380 |
| Jul 14, 2023 | 3.8900 | 3.9500 | 3.6700 | 3.8200 | 3.8200 | 157,099 |
| Jul 13, 2023 | 3.8800 | 3.9300 | 3.8200 | 3.8500 | 3.8500 | 159,609 |
| Jul 12, 2023 | 3.9100 | 3.9100 | 3.8400 | 3.8800 | 3.8800 | 172,959 |
| Jul 11, 2023 | 3.8900 | 3.9900 | 3.7400 | 3.9000 | 3.9000 | 208,793 |
| Jul 10, 2023 | 4.0000 | 4.0100 | 3.9000 | 3.9300 | 3.9300 | 169,103 |
| Jul 07, 2023 | 4.0200 | 4.0200 | 3.9500 | 3.9500 | 3.9500 | 124,757 |
| Jul 06, 2023 | 3.9800 | 4.0200 | 3.9400 | 3.9700 | 3.9700 | 74,485 |
| Jul 05, 2023 | 4.0000 | 4.0200 | 3.9000 | 3.9800 | 3.9800 | 82,459 |
| Jul 04, 2023 | 4.0200 | 4.0200 | 3.9200 | 3.9700 | 3.9700 | 83,473 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.