NSE - Delayed Quote
INR
Lalithaa Jewellery Mart Limited (LALITHAA.NS)
373.50
+1.85
(+0.50%)
At close: November 6 at 3:29:57 PM GMT+5:30
Currency in INR
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 6, 2026
|
364.85 | 375.00 | 361.80 | 373.50 | 373.50 | 1,958,249 |
|
Nov 5, 2026
|
371.30 | 378.95 | 369.00 | 371.65 | 371.65 | 1,589,640 |
|
Nov 4, 2026
|
362.95 | 370.00 | 359.00 | 366.05 | 366.05 | 1,281,445 |
|
Nov 3, 2026
|
358.75 | 367.00 | 358.20 | 363.00 | 363.00 | 1,273,176 |
|
Nov 2, 2026
|
355.50 | 360.00 | 347.60 | 358.80 | 358.80 | 2,129,592 |
|
Oct 30, 2026
|
354.00 | 364.00 | 344.80 | 360.40 | 360.40 | 3,229,372 |
|
Oct 29, 2026
|
347.00 | 357.00 | 339.95 | 354.85 | 354.85 | 2,928,229 |
|
Oct 28, 2026
|
338.75 | 357.20 | 336.50 | 347.70 | 347.70 | 3,007,989 |
|
Oct 27, 2026
|
344.00 | 348.00 | 338.00 | 340.20 | 340.20 | 1,457,249 |
|
Oct 26, 2026
|
340.60 | 350.50 | 334.20 | 347.50 | 347.50 | 2,151,683 |
|
Oct 23, 2026
|
349.50 | 349.50 | 335.00 | 342.75 | 342.75 | 2,532,164 |
|
Oct 22, 2026
|
354.70 | 357.30 | 345.00 | 352.60 | 352.60 | 1,839,027 |
|
Oct 21, 2026
|
361.95 | 363.55 | 345.55 | 355.45 | 355.45 | 1,981,822 |
|
Oct 19, 2026
|
370.05 | 372.05 | 354.70 | 358.75 | 358.75 | 2,535,812 |
|
Oct 16, 2026
|
355.00 | 371.50 | 355.00 | 370.05 | 370.05 | 4,306,938 |
|
Oct 15, 2026
|
363.00 | 363.25 | 350.00 | 353.85 | 353.85 | 1,512,979 |
|
Oct 14, 2026
|
361.60 | 369.40 | 358.45 | 363.30 | 363.30 | 2,124,446 |
|
Oct 13, 2026
|
368.00 | 370.50 | 350.10 | 361.60 | 361.60 | 4,281,088 |
|
Oct 12, 2026
|
385.65 | 386.30 | 363.50 | 363.50 | 363.50 | 3,786,726 |
|
Oct 9, 2026
|
376.00 | 388.50 | 364.65 | 382.60 | 382.60 | 5,861,573 |
|
Oct 8, 2026
|
395.50 | 397.95 | 375.15 | 376.45 | 376.45 | 6,058,030 |
|
Oct 7, 2026
|
407.00 | 414.10 | 392.25 | 394.85 | 394.85 | 4,147,890 |
|
Oct 6, 2026
|
395.80 | 408.25 | 389.95 | 405.45 | 405.45 | 2,951,065 |
|
Oct 5, 2026
|
390.80 | 406.00 | 385.65 | 392.60 | 392.60 | 3,852,094 |
|
Oct 1, 2026
|
386.05 | 395.00 | 367.30 | 387.85 | 387.85 | 7,022,551 |
|
Sep 30, 2026
|
384.00 | 393.75 | 375.50 | 381.90 | 381.90 | 6,734,536 |
|
Sep 29, 2026
|
358.00 | 375.00 | 357.35 | 375.00 | 375.00 | 6,239,745 |
|
Sep 28, 2026
|
365.90 | 370.50 | 348.05 | 357.15 | 357.15 | 7,423,508 |
|
Sep 25, 2026
|
389.00 | 389.00 | 355.20 | 366.35 | 366.35 | 11,964,094 |
|
Sep 24, 2026
|
359.00 | 370.50 | 356.40 | 370.50 | 370.50 | 10,872,334 |
|
Sep 23, 2026
|
340.00 | 352.90 | 340.00 | 352.90 | 352.90 | 9,509,619 |
|
Sep 22, 2026
|
325.00 | 336.10 | 324.90 | 336.10 | 336.10 | 4,493,449 |
|
Sep 21, 2026
|
304.00 | 320.10 | 301.70 | 320.10 | 320.10 | 11,305,222 |
|
Sep 18, 2026
|
280.00 | 304.90 | 277.00 | 304.90 | 304.90 | 8,505,145 |
|
Sep 17, 2026
|
295.00 | 299.70 | 290.40 | 290.40 | 290.40 | 5,186,628 |
|
Sep 16, 2026
|
305.65 | 305.65 | 305.65 | 305.65 | 305.65 | 147,338 |
|
Sep 15, 2026
|
321.70 | 321.70 | 321.70 | 321.70 | 321.70 | 947,094 |
|
Sep 11, 2026
|
337.90 | 343.60 | 330.30 | 338.60 | 338.60 | 6,734,761 |
|
Sep 10, 2026
|
341.00 | 343.90 | 329.00 | 337.60 | 337.60 | 6,296,249 |
|
Sep 9, 2026
|
320.00 | 339.95 | 319.95 | 334.45 | 334.45 | 16,094,330 |
|
Sep 8, 2026
|
319.00 | 322.40 | 312.40 | 318.75 | 318.75 | 7,903,836 |
|
Sep 7, 2026
|
314.00 | 326.80 | 309.50 | 317.75 | 317.75 | 24,705,575 |
|
Sep 4, 2026
|
283.00 | 308.30 | 280.60 | 306.70 | 306.70 | 23,781,731 |
|
Sep 3, 2026
|
267.05 | 283.00 | 262.20 | 280.30 | 280.30 | 14,643,073 |
|
Sep 2, 2026
|
269.00 | 272.80 | 262.55 | 264.35 | 264.35 | 8,411,510 |
|
Sep 1, 2026
|
259.35 | 283.65 | 257.00 | 267.60 | 267.60 | 32,021,090 |
|
Aug 31, 2026
|
266.90 | 272.40 | 256.01 | 257.89 | 257.89 | 9,443,545 |
|
Aug 28, 2026
|
247.35 | 267.90 | 245.52 | 265.24 | 265.24 | 24,374,432 |
|
Aug 27, 2026
|
245.00 | 255.50 | 240.35 | 246.23 | 246.23 | 14,189,168 |
|
Aug 26, 2026
|
252.75 | 253.75 | 242.25 | 244.00 | 244.00 | 11,638,553 |
|
Aug 25, 2026
|
250.00 | 259.19 | 248.00 | 249.87 | 249.87 | 29,783,775 |
|
Aug 24, 2026
|
265.00 | 274.40 | 244.40 | 248.44 | 248.44 | 99,042,106 |
