Last Mile Enterprises

LAST
🏛️ india →
14.28
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 31.00 31.41 31.00 31.41 0.0M
2023-12-28 31.46 31.46 30.80 30.80 0.0M
2023-12-27 32.00 32.00 30.84 30.84 0.0M
2023-12-26 32.08 32.08 31.45 31.45 0.0M
2023-12-22 32.03 32.03 31.45 31.45 0.1M
2023-12-21 30.18 31.41 30.18 31.41 0.1M
2023-12-20 30.79 30.79 30.79 30.79 0.1M
2023-12-19 30.19 30.19 30.19 30.19 0.0M
2023-12-18 29.60 29.60 29.60 29.60 0.0M
2023-12-15 29.02 29.02 29.02 29.02 0.0M
2023-12-14 28.45 28.45 28.45 28.45 0.0M
2023-12-13 27.90 27.90 27.90 27.90 0.0M
2023-12-12 27.36 27.36 27.36 27.36 0.0M
2023-12-11 26.82 26.82 26.82 26.82 0.0M
2023-12-08 25.27 26.30 25.27 26.30 0.0M
2023-12-07 25.78 25.78 25.78 25.78 0.0M
2023-12-06 26.06 26.06 25.27 25.27 0.0M
2023-12-05 25.55 25.55 25.55 25.55 0.0M
2023-12-04 25.05 25.05 25.05 25.05 0.1M
2023-12-01 24.57 24.57 24.56 24.56 0.1M
2023-11-30 24.09 24.09 24.09 24.09 0.0M
2023-11-29 23.61 23.61 23.61 23.61 0.0M
2023-11-28 23.16 23.16 23.16 23.16 0.0M
2023-11-24 22.70 22.70 22.70 22.70 0.0M
2023-11-23 22.26 22.26 22.26 22.26 0.0M
2023-11-22 21.82 21.82 21.82 21.82 0.0M
2023-11-21 21.40 21.40 21.40 21.40 0.0M
2023-11-20 21.40 21.40 21.40 21.40 0.0M
2023-11-17 21.40 21.40 21.40 21.40 0.0M
2023-11-16 21.50 21.50 21.47 21.47 0.0M
2023-11-15 22.34 22.34 21.91 21.91 0.0M
2023-11-12 22.34 22.34 22.34 22.34 0.0M
2023-11-10 22.34 22.34 22.34 22.34 0.0M
2023-11-08 22.82 22.82 22.80 22.80 0.0M
2023-11-07 24.28 24.28 23.20 23.23 0.0M
2023-11-06 23.12 23.12 23.10 23.12 0.0M
2023-11-03 22.02 22.02 21.89 22.02 0.0M
2023-11-02 20.00 21.00 19.80 20.98 0.0M
2023-11-01 19.50 20.00 19.00 20.00 1.1M
2023-10-31 19.50 19.50 19.50 19.50 0.0M
2023-10-30 19.70 19.70 18.63 19.60 0.0M
2023-10-27 19.60 19.60 19.60 19.60 0.0M
2023-10-26 19.25 19.60 18.30 18.93 0.0M
2023-10-25 19.27 19.50 19.05 19.25 0.0M
2023-10-23 19.09 20.00 19.09 19.36 0.0M
2023-10-20 18.93 19.50 18.70 19.11 0.0M
2023-10-19 19.00 19.00 18.93 18.93 0.0M
2023-10-18 19.10 19.10 19.10 19.10 0.0M
2023-10-17 19.30 19.30 19.20 19.23 0.0M
2023-10-13 19.40 19.40 19.40 19.40 0.0M
2023-10-12 19.54 19.54 19.54 19.54 0.0M
2023-10-11 19.60 20.00 19.31 19.54 0.0M
2023-10-10 19.70 19.70 19.70 19.70 0.0M
2023-10-09 19.80 19.90 19.75 19.77 0.0M
2023-10-06 19.80 19.90 19.80 19.90 0.0M
2023-10-05 20.00 20.00 19.90 19.90 0.0M
2023-10-04 20.80 20.80 20.80 20.80 0.0M
2023-10-03 20.30 20.90 20.30 20.90 0.0M
2023-09-29 20.09 21.05 19.93 19.93 0.0M
2023-09-28 20.60 20.60 20.60 20.60 0.0M
2023-09-27 20.00 20.70 19.20 20.68 0.2M
2023-09-26 19.30 20.49 19.30 19.95 0.2M
2023-09-25 19.55 21.05 19.51 19.52 0.3M
2023-09-22 21.10 21.10 20.05 20.05 0.3M
2023-09-21 19.50 21.52 19.50 21.10 1.6M
2023-09-18 20.50 20.50 20.50 20.50 0.0M
2023-09-15 20.40 20.50 20.40 20.50 0.0M
2023-09-14 19.34 20.50 18.74 20.50 0.0M
2023-09-13 19.73 20.70 19.73 19.73 0.0M
2023-09-12 20.76 20.76 20.76 20.76 0.0M
2023-09-11 22.01 22.01 21.85 21.85 0.0M
2023-09-08 23.43 23.43 22.96 23.00 0.0M
2023-09-07 23.43 23.43 23.43 23.43 0.0M
2023-09-06 23.43 23.43 23.43 23.43 0.0M
2023-09-04 23.90 23.90 23.90 23.90 0.0M
2023-08-25 23.16 24.10 23.16 24.10 0.0M
2023-08-24 23.63 23.63 23.63 23.63 0.0M
2023-08-22 24.75 24.75 24.11 24.11 0.0M
2023-08-21 24.70 24.70 24.60 24.60 0.0M
2023-08-18 24.40 24.89 24.20 24.89 0.0M
2023-08-17 23.60 24.40 23.60 24.40 0.0M
2023-08-16 23.10 23.93 23.10 23.93 0.0M
2023-08-14 23.40 23.46 23.20 23.46 0.0M
2023-08-11 22.80 23.00 22.71 23.00 0.2M
2023-08-10 23.50 23.50 23.18 23.18 0.0M
2023-08-09 23.70 23.70 23.64 23.64 0.0M
2023-08-08 23.60 23.60 23.50 23.60 0.0M
2023-08-07 23.96 23.96 23.77 23.77 0.1M
2023-08-04 22.82 23.96 22.70 23.96 0.1M
2023-08-03 22.80 22.82 21.80 22.82 0.0M
2023-08-02 21.32 21.73 21.32 21.73 0.1M
2023-08-01 20.70 20.70 20.70 20.70 0.0M
2023-07-31 20.20 20.20 20.00 20.00 0.0M
2023-07-28 19.20 20.28 18.62 20.28 0.0M
2023-07-27 19.60 19.60 19.60 19.60 0.0M
2023-07-26 20.90 20.90 19.40 19.40 0.0M
2023-07-25 21.30 21.30 20.30 20.38 0.0M
2023-07-24 21.70 21.70 21.30 21.30 0.0M
2023-07-21 21.80 21.80 21.50 21.50 0.0M
2023-07-20 21.90 21.90 21.73 21.73 0.0M
2023-07-19 21.80 22.05 21.70 21.90 0.0M
2023-07-18 22.10 22.10 21.90 21.90 0.0M
2023-07-17 22.30 22.65 22.10 22.10 0.0M
2023-07-14 22.80 22.80 22.30 22.30 0.0M
2023-07-13 22.40 22.90 22.30 22.75 0.0M
2023-07-12 22.30 22.50 21.50 22.16 0.0M
2023-07-11 21.65 22.00 21.52 21.52 0.0M
2023-07-10 21.50 21.50 21.50 21.50 0.0M
2023-07-07 22.67 22.67 20.61 21.02 0.0M
2023-07-06 21.68 21.70 21.68 21.69 0.0M
2023-07-05 22.00 22.00 21.09 21.79 0.0M
2023-07-04 22.20 22.20 22.20 22.20 0.0M
2023-07-03 22.00 22.00 21.80 21.80 0.0M
2023-06-30 20.70 21.50 20.70 21.20 0.0M
2023-06-28 21.20 21.20 21.12 21.12 0.0M
2023-06-27 21.65 21.65 21.15 21.50 0.0M
2023-06-26 21.21 21.50 21.12 21.12 0.0M
2023-06-23 21.48 21.50 21.10 21.20 0.1M
2023-06-22 20.25 21.31 20.25 21.23 0.0M
2023-06-21 21.50 21.50 21.00 21.31 0.0M
2023-06-20 21.00 22.27 21.00 21.20 0.1M
2023-06-19 22.95 22.95 21.20 21.20 0.0M
2023-06-16 21.86 21.86 21.10 21.86 0.0M
2023-06-15 20.89 21.01 20.10 20.82 0.3M
2023-06-14 19.89 20.01 19.89 20.01 0.0M
2023-06-13 18.99 19.06 18.98 19.06 0.1M
2023-06-12 17.36 18.16 17.19 18.16 0.4M
2023-06-09 17.27 17.30 15.80 17.30 0.2M
2023-06-08 16.34 16.54 15.40 16.54 0.1M
2023-06-07 15.75 15.75 15.00 15.75 0.2M
2023-06-06 15.00 15.04 13.62 15.00 0.1M
2023-06-05 14.33 14.33 14.33 14.33 0.1M
2023-06-02 13.60 13.65 13.60 13.65 0.0M
2023-06-01 13.06 13.06 13.00 13.00 0.0M
2023-05-31 12.44 12.44 12.44 12.44 0.0M
2023-05-30 12.20 12.30 11.80 11.85 0.0M
2023-05-29 11.25 11.82 11.25 11.82 0.0M
2023-05-26 12.31 12.31 11.15 11.25 0.0M
2023-05-25 11.19 11.75 10.80 11.72 0.1M
2023-05-24 10.70 11.70 10.70 11.19 0.0M
2023-05-23 12.19 12.23 11.07 11.20 0.1M
2023-05-22 11.50 11.65 10.55 11.65 0.0M
2023-05-19 10.04 11.10 10.04 11.10 0.0M
2023-05-18 10.07 10.57 10.07 10.57 0.0M
2023-05-17 10.07 10.07 9.59 10.07 0.0M
2023-05-16 9.59 9.59 9.57 9.59 0.0M
2023-05-15 9.13 9.13 9.13 9.13 0.0M
2023-05-12 8.70 8.70 8.70 8.70 0.0M
2023-05-11 8.29 8.29 8.29 8.29 0.1M
2023-05-10 7.88 8.71 7.88 7.89 0.1M
2023-05-08 8.30 8.30 8.30 8.30 0.0M
2023-05-05 8.30 8.37 8.30 8.30 0.0M
2023-05-04 8.39 8.39 7.97 7.97 0.0M
2023-05-03 8.39 8.39 8.39 8.39 0.0M
2023-05-02 9.30 9.30 8.83 8.84 0.0M
2023-04-28 9.30 9.30 9.30 9.30 0.1M
2023-04-27 9.80 9.80 9.79 9.79 0.1M
2023-04-25 10.39 10.39 10.30 10.30 0.0M
2023-04-21 10.50 10.50 10.50 10.50 0.0M
2023-04-18 10.56 10.56 9.80 10.56 0.0M
2023-04-17 9.58 10.06 9.58 10.06 0.0M
2023-04-13 9.88 9.88 9.58 9.58 0.0M
2023-04-12 9.90 9.90 9.90 9.90 0.0M
2023-04-11 9.97 9.97 9.03 9.90 0.0M
2023-04-10 9.50 9.50 9.50 9.50 0.0M
2023-04-06 9.30 9.70 8.85 9.06 0.0M
2023-04-05 8.87 9.31 8.87 9.31 0.0M
2023-04-03 8.87 8.87 8.87 8.87 0.0M
2023-03-31 8.42 8.45 8.42 8.45 0.0M
2023-03-29 8.86 8.86 8.86 8.86 0.0M
2023-03-27 9.32 9.35 9.32 9.32 0.0M
2023-03-24 9.35 9.81 8.88 9.81 0.0M
2023-03-23 9.06 9.35 9.06 9.35 0.0M
2023-03-22 8.46 9.35 8.46 9.18 0.0M
2023-03-21 8.74 9.18 8.30 8.90 0.0M
2023-03-20 9.00 9.00 8.74 8.74 0.0M
2023-03-17 10.15 10.15 9.20 9.20 0.0M
2023-03-16 9.68 9.68 8.76 9.68 0.0M
2023-03-15 9.70 9.70 9.21 9.21 0.0M
2023-03-14 10.21 10.21 9.70 9.70 0.0M
2023-03-13 10.74 10.74 10.21 10.21 0.0M
2023-03-10 10.74 10.74 10.74 10.74 0.0M
2023-03-09 11.30 11.30 11.30 11.30 0.0M
2023-03-08 12.40 12.40 11.90 11.90 0.0M
2023-03-06 12.45 12.45 11.61 12.40 0.0M
2023-03-03 11.20 12.35 11.20 12.21 0.0M
2023-03-02 11.77 11.77 11.77 11.77 0.0M
2023-03-01 10.88 11.48 10.88 11.21 0.0M
2023-02-27 11.45 11.45 10.90 10.94 0.0M
2023-02-24 11.49 11.49 11.45 11.45 0.1M
2023-02-23 11.00 11.49 11.00 11.49 0.0M
2023-02-22 11.26 12.10 10.97 11.00 0.0M
2023-02-21 11.80 11.80 10.68 11.54 0.2M
2023-02-20 11.24 11.24 11.24 11.24 0.0M
2023-02-17 10.70 11.60 10.70 10.71 0.0M
2023-02-16 11.00 12.00 11.00 11.26 0.0M
2023-02-15 11.02 11.50 11.02 11.50 0.0M
2023-02-14 11.02 11.02 11.02 11.02 0.0M
2023-02-13 11.59 12.00 11.59 11.59 0.0M
2023-02-10 12.03 13.09 12.03 12.20 0.0M
2023-02-09 13.48 13.48 12.53 12.65 0.0M
2023-02-08 13.18 13.18 13.18 13.18 0.0M
2023-02-07 13.50 13.50 12.96 13.18 0.0M
2023-02-06 13.87 13.88 12.56 13.64 0.0M
2023-02-03 12.62 13.25 12.00 13.22 0.1M
2023-02-02 11.93 12.97 11.93 12.62 0.1M
2023-02-01 12.55 13.63 12.55 12.55 0.0M
2023-01-31 13.89 13.89 13.20 13.21 0.0M
2023-01-30 14.00 14.00 13.30 13.89 0.0M
2023-01-27 13.19 14.45 13.19 13.99 0.0M
2023-01-25 13.88 14.20 12.93 13.88 0.0M
2023-01-24 12.35 13.63 12.35 13.61 0.2M
2023-01-23 14.20 14.29 12.93 12.99 0.4M
2023-01-20 13.61 13.61 12.48 13.61 0.3M
2023-01-19 12.96 12.96 12.96 12.96 0.0M
2023-01-18 12.35 12.35 12.35 12.35 0.1M
2023-01-17 11.76 11.76 11.76 11.76 0.0M
2023-01-16 10.75 11.20 10.75 11.20 0.0M
2023-01-13 10.56 11.66 10.55 10.75 0.0M
2023-01-12 11.11 11.11 11.11 11.11 0.0M
2023-01-11 11.69 11.69 11.69 11.69 0.0M
2023-01-10 13.60 13.60 12.30 12.30 0.0M
2023-01-09 12.97 12.98 11.75 12.95 0.1M
2023-01-06 12.37 12.37 11.78 12.37 0.1M
2023-01-05 11.78 11.78 11.78 11.78 0.0M
2023-01-04 11.22 11.22 11.22 11.22 0.0M
2023-01-03 10.69 10.69 10.50 10.69 0.0M
2023-01-02 10.19 10.19 10.19 10.19 0.0M