Le Merite Exports Ltd. LEMERITE
NSE · India · Process Industries
INR 19.01-0.92 (-4.62%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 19.93 | -0.10% | INR 19.90 | INR 20.38 | INR 19.00 | 598.29K |
| 2026-09-29 | INR 19.95 | -0.30% | INR 19.15 | INR 20.30 | INR 19.01 | 619.00K |
| 2026-09-28 | INR 20.01 | -4.99% | INR 21.50 | INR 21.60 | INR 20.01 | 238.13K |
| 2026-09-25 | INR 21.06 | +2.28% | INR 20.01 | INR 21.54 | INR 20.01 | 219.02K |
| 2026-09-24 | INR 20.59 | +3.57% | INR 20.45 | INR 20.85 | INR 19.50 | 220.52K |
| 2026-09-23 | INR 19.88 | +4.96% | INR 19.26 | INR 19.88 | INR 19.02 | 198.18K |
| 2026-09-22 | INR 18.94 | +3.22% | INR 18.99 | INR 19.19 | INR 17.94 | 499.28K |
| 2026-09-21 | INR 18.35 | 0.00% | INR 17.73 | INR 19.26 | INR 17.73 | 264.10K |
| 2026-09-18 | INR 18.35 | -2.08% | INR 18.35 | INR 19.54 | INR 17.81 | 249.15K |
| 2026-09-17 | INR 18.74 | -2.29% | INR 18.23 | INR 19.79 | INR 18.23 | 346.17K |
| 2026-09-16 | INR 19.18 | -4.39% | INR 19.76 | INR 19.76 | INR 19.06 | 207.69K |
| 2026-09-15 | INR 20.06 | -4.97% | INR 20.41 | INR 20.95 | INR 20.06 | 242.14K |
| 2026-09-14 | INR 21.11 | 0.00% | INR 21.11 | INR 21.11 | INR 21.11 | 0 |
| 2026-09-11 | INR 21.11 | +1.93% | INR 21.00 | INR 21.73 | INR 20.30 | 319.18K |
| 2026-09-10 | INR 20.71 | -2.59% | INR 21.26 | INR 21.92 | INR 20.36 | 268.75K |
| 2026-09-09 | INR 21.26 | +2.85% | INR 21.00 | INR 21.70 | INR 20.40 | 211.78K |
| 2026-09-08 | INR 20.67 | -0.24% | INR 20.70 | INR 21.00 | INR 20.40 | 159.64K |
| 2026-09-07 | INR 20.72 | -1.00% | INR 20.81 | INR 21.20 | INR 20.26 | 166.89K |
| 2026-09-04 | INR 20.93 | -0.85% | INR 21.30 | INR 21.30 | INR 20.56 | 135.41K |
| 2026-09-03 | INR 21.11 | +3.58% | INR 20.77 | INR 21.18 | INR 20.16 | 159.14K |
| 2026-09-02 | INR 20.38 | -2.95% | INR 21.34 | INR 21.34 | INR 19.95 | 147.75K |
| 2026-09-01 | INR 21.00 | -1.13% | INR 21.41 | INR 21.51 | INR 21.00 | 133.02K |
| 2026-08-31 | INR 21.24 | +1.29% | INR 20.90 | INR 21.75 | INR 20.26 | 176.42K |
| 2026-08-28 | INR 20.97 | -3.85% | INR 22.49 | INR 22.49 | INR 20.80 | 195.94K |
| 2026-08-27 | INR 21.81 | -0.41% | INR 21.90 | INR 22.30 | INR 21.50 | 141.63K |
| 2026-08-26 | INR 21.90 | -4.37% | INR 23.00 | INR 23.50 | INR 21.76 | 324.97K |
| 2026-08-25 | INR 22.90 | +1.96% | INR 23.30 | INR 23.58 | INR 22.45 | 296.62K |
| 2026-08-24 | INR 22.46 | -1.40% | INR 23.05 | INR 23.05 | INR 22.07 | 152.04K |
| 2026-08-21 | INR 22.78 | -2.86% | INR 23.49 | INR 23.70 | INR 22.56 | 309.01K |
| 2026-08-20 | INR 23.45 | -0.38% | INR 23.77 | INR 23.77 | INR 23.32 | 287.46K |
| 2026-08-19 | INR 23.54 | +2.30% | INR 23.32 | INR 23.77 | INR 23.00 | 321.53K |
| 2026-08-18 | INR 23.01 | -1.03% | INR 23.49 | INR 23.49 | INR 22.50 | 355.69K |
| 2026-08-17 | INR 23.25 | +0.35% | INR 23.55 | INR 23.55 | INR 22.76 | 249.21K |
| 2026-08-14 | INR 23.17 | -0.30% | INR 23.55 | INR 23.55 | INR 22.31 | 410.98K |
| 2026-08-13 | INR 23.24 | -0.04% | INR 23.20 | INR 24.37 | INR 23.00 | 289.82K |
| 2026-08-12 | INR 23.25 | -0.43% | INR 23.71 | INR 23.75 | INR 23.01 | 252.72K |
| 2026-08-11 | INR 23.35 | +0.86% | INR 23.71 | INR 23.95 | INR 23.00 | 343.56K |
| 2026-08-10 | INR 23.15 | -1.11% | INR 23.85 | INR 24.03 | INR 23.00 | 321.77K |
| 2026-08-07 | INR 23.41 | -1.60% | INR 23.79 | INR 24.25 | INR 23.02 | 282.35K |
| 2026-08-06 | INR 23.79 | +1.75% | INR 23.70 | INR 23.88 | INR 23.26 | 474.53K |
| 2026-08-05 | INR 23.38 | +1.12% | INR 23.35 | INR 23.68 | INR 22.22 | 531.71K |
| 2026-08-04 | INR 23.12 | -0.60% | INR 23.89 | INR 24.00 | INR 22.26 | 416.74K |
| 2026-08-03 | INR 23.26 | -0.04% | INR 23.57 | INR 24.20 | INR 23.01 | 242.96K |
| 2026-07-31 | INR 23.27 | -0.39% | INR 23.89 | INR 23.89 | INR 23.13 | 191.44K |
| 2026-07-30 | INR 23.36 | -0.21% | INR 23.47 | INR 24.14 | INR 23.10 | 701.67K |
| 2026-07-29 | INR 23.41 | +4.74% | INR 22.20 | INR 23.46 | INR 22.18 | 577.00K |
| 2026-07-28 | INR 22.35 | +4.78% | INR 21.99 | INR 22.39 | INR 21.48 | 788.57K |
| 2026-07-27 | INR 21.33 | +4.05% | INR 20.87 | INR 21.41 | INR 20.79 | 530.36K |
| 2026-07-24 | INR 20.50 | +1.59% | INR 20.30 | INR 21.08 | INR 20.06 | 594.21K |
| 2026-07-23 | INR 20.18 | -0.79% | INR 20.70 | INR 20.95 | INR 19.90 | 250.75K |
| 2026-07-22 | INR 20.34 | +1.55% | INR 20.32 | INR 20.74 | INR 19.63 | 365.70K |
| 2026-07-21 | INR 20.03 | -4.44% | INR 20.56 | INR 21.20 | INR 19.92 | 355.94K |
| 2026-07-20 | INR 20.96 | +2.80% | INR 20.74 | INR 21.29 | INR 19.52 | 491.84K |
| 2026-07-17 | INR 20.39 | -2.86% | INR 20.99 | INR 21.00 | INR 19.95 | 619.26K |
| 2026-07-16 | INR 20.99 | -4.76% | INR 22.88 | INR 22.88 | INR 20.94 | 741.37K |
| 2026-07-15 | INR 22.04 | -3.76% | INR 23.10 | INR 23.19 | INR 21.76 | 493.94K |
| 2026-07-14 | INR 22.90 | -0.09% | INR 22.25 | INR 23.36 | INR 22.25 | 548.24K |
| 2026-07-13 | INR 22.92 | +1.01% | INR 22.69 | INR 23.15 | INR 22.26 | 420.60K |
| 2026-07-10 | INR 22.69 | +1.48% | INR 22.48 | INR 23.39 | INR 21.50 | 554.91K |
| 2026-07-09 | INR 22.36 | +0.31% | INR 22.65 | INR 22.90 | INR 21.18 | 873.01K |
| 2026-07-08 | INR 22.29 | -4.17% | INR 23.16 | INR 23.19 | INR 22.10 | 670.07K |
| 2026-07-07 | INR 23.26 | +0.65% | INR 23.90 | INR 24.18 | INR 22.44 | 957.89K |
| 2026-07-06 | INR 23.11 | +4.90% | INR 22.87 | INR 23.13 | INR 22.15 | 1.28M |
| 2026-07-03 | INR 22.03 | +4.95% | INR 20.99 | INR 22.03 | INR 20.20 | 1.18M |
| 2026-07-02 | INR 20.99 | -4.98% | INR 22.09 | INR 22.88 | INR 20.99 | 2.68M |
| 2026-07-01 | INR 22.09 | -4.99% | INR 22.60 | INR 23.80 | INR 22.09 | 569.11K |
| 2026-06-30 | INR 23.25 | +0.69% | INR 22.25 | INR 24.10 | INR 22.25 | 585.73K |
| 2026-06-29 | INR 23.09 | -4.90% | INR 24.30 | INR 24.73 | INR 23.07 | 228.29K |
| 2026-06-26 | INR 24.28 | 0.00% | INR 24.28 | INR 24.28 | INR 24.28 | 0 |
| 2026-06-25 | INR 24.28 | -3.15% | INR 24.00 | INR 25.25 | INR 23.82 | 2.82M |
| 2026-06-24 | INR 25.07 | -4.97% | INR 26.00 | INR 26.30 | INR 25.07 | 382.89K |
| 2026-06-23 | INR 26.38 | -4.97% | INR 27.80 | INR 29.09 | INR 26.38 | 566.75K |
| 2026-06-22 | INR 27.76 | +1.80% | INR 27.36 | INR 28.15 | INR 26.55 | 395.31K |
| 2026-06-19 | INR 27.27 | +4.64% | INR 25.50 | INR 27.36 | INR 25.47 | 1.04M |
| 2026-06-18 | INR 26.06 | -4.47% | INR 27.65 | INR 28.63 | INR 25.92 | 1.30M |
| 2026-06-17 | INR 27.28 | -4.31% | INR 29.38 | INR 29.38 | INR 27.09 | 1.40M |
| 2026-06-16 | INR 28.51 | +4.17% | INR 27.37 | INR 28.73 | INR 27.37 | 1.31M |
| 2026-06-15 | INR 27.37 | +4.99% | INR 27.37 | INR 27.37 | INR 26.66 | 1.53M |
| 2026-06-12 | INR 26.07 | +4.61% | INR 25.74 | INR 26.16 | INR 23.68 | 7.07M |
| 2026-06-11 | INR 24.92 | -1.39% | INR 24.01 | INR 26.25 | INR 24.01 | 2.84M |
| 2026-06-10 | INR 25.27 | -5.00% | INR 25.27 | INR 25.27 | INR 25.27 | 354.37K |
| 2026-06-09 | INR 26.60 | -4.97% | INR 26.60 | INR 26.60 | INR 26.60 | 117.50K |
| 2026-06-08 | INR 27.99 | -4.99% | INR 27.99 | INR 27.99 | INR 27.99 | 1.04M |
| 2026-06-05 | INR 29.46 | -5.00% | INR 29.46 | INR 31.48 | INR 29.46 | 6.24M |
| 2026-06-04 | INR 31.01 | -4.99% | INR 31.01 | INR 31.01 | INR 31.01 | 176.77K |
| 2026-06-03 | INR 32.64 | -4.98% | INR 32.64 | INR 32.64 | INR 32.64 | 75.39K |
| 2026-06-02 | INR 34.35 | -4.98% | INR 34.35 | INR 36.15 | INR 34.35 | 5.53M |
| 2026-06-01 | INR 36.15 | -4.99% | INR 36.15 | INR 36.15 | INR 36.15 | 28.84K |
| 2026-05-29 | INR 38.05 | -4.99% | INR 38.05 | INR 42.00 | INR 38.05 | 1.55M |
| 2026-05-28 | INR 40.05 | 0.00% | INR 40.05 | INR 40.05 | INR 40.05 | 0 |