Price Data Selection & Download
Last Mile Enterprises Share Price All Time Records & Statistics (Jan 2016 - Sep 2026)
1260 daily OHLCV records on BSE from Jan. 2016 to Sept. 2026. Analyse Last Mile Enterprises ownership structure to track promoter, FII and institutional holdings.
Share Price All Time High
₹98.00
May 03, 2024
BSE Exchange
Share Price All Time Low
₹1.20
November 22, 2021
BSE Exchange
Highest Volume Trading Day
9,573,786
March 25, 2026 • ₹3.04
BSE Exchange
Share Price History Data (Jan 2016 - Sep 2026)
LASTMILE daily open, high, low, close and volume (OHLCV) on BSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹5.05 | ₹5.05 | ₹4.93 | ₹5.00 | 26,590 |
| 2026-09-17 | ₹5.02 | ₹5.09 | ₹4.90 | ₹4.97 | 18,468 |
| 2026-09-16 | ₹5.02 | ₹5.10 | ₹4.89 | ₹5.02 | 24,161 |
| 2026-09-15 | ₹5.15 | ₹5.15 | ₹4.98 | ₹5.02 | 22,050 |
| 2026-09-11 | ₹5.15 | ₹5.15 | ₹5.00 | ₹5.11 | 11,339 |
| 2026-09-10 | ₹5.06 | ₹5.18 | ₹5.00 | ₹5.05 | 24,043 |
| 2026-09-09 | ₹5.29 | ₹5.29 | ₹4.85 | ₹5.03 | 69,143 |
| 2026-09-08 | ₹5.20 | ₹5.29 | ₹5.10 | ₹5.10 | 77,293 |
| 2026-09-07 | ₹5.11 | ₹5.23 | ₹4.87 | ₹5.09 | 137,813 |
| 2026-09-04 | ₹5.17 | ₹5.17 | ₹4.91 | ₹5.01 | 63,389 |
| 2026-09-03 | ₹5.20 | ₹5.23 | ₹5.03 | ₹5.07 | 149,602 |
| 2026-09-02 | ₹5.10 | ₹5.25 | ₹5.01 | ₹5.20 | 796,281 |
| 2026-09-01 | ₹5.25 | ₹5.34 | ₹5.07 | ₹5.20 | 1,069,771 |
| 2026-08-31 | ₹5.40 | ₹5.40 | ₹5.11 | ₹5.25 | 37,942 |
| 2026-08-28 | ₹5.11 | ₹5.39 | ₹5.10 | ₹5.30 | 1,553,885 |
| 2026-08-27 | ₹5.44 | ₹5.44 | ₹5.08 | ₹5.31 | 1,565,953 |
| 2026-08-26 | ₹5.57 | ₹5.57 | ₹5.21 | ₹5.34 | 32,019 |
| 2026-08-25 | ₹5.59 | ₹5.59 | ₹5.26 | ₹5.35 | 123,478 |
| 2026-08-24 | ₹5.64 | ₹5.64 | ₹5.26 | ₹5.35 | 89,065 |
| 2026-08-21 | ₹5.59 | ₹5.59 | ₹5.23 | ₹5.46 | 51,689 |
| 2026-08-20 | ₹5.28 | ₹5.56 | ₹5.28 | ₹5.41 | 28,679 |
| 2026-08-19 | ₹5.67 | ₹5.67 | ₹5.39 | ₹5.43 | 49,611 |
| 2026-08-18 | ₹6.04 | ₹6.04 | ₹5.65 | ₹5.67 | 117,534 |
| 2026-08-17 | ₹5.99 | ₹6.30 | ₹5.92 | ₹5.94 | 124,444 |
| 2026-08-14 | ₹6.49 | ₹6.50 | ₹6.03 | ₹6.23 | 225,447 |
| 2026-08-13 | ₹6.69 | ₹6.69 | ₹6.11 | ₹6.21 | 92,155 |
| 2026-08-12 | ₹6.35 | ₹6.85 | ₹6.35 | ₹6.43 | 56,656 |
| 2026-08-11 | ₹6.66 | ₹6.67 | ₹6.23 | ₹6.62 | 99,094 |
| 2026-08-10 | ₹6.35 | ₹6.36 | ₹6.18 | ₹6.36 | 63,731 |
| 2026-08-07 | ₹6.07 | ₹6.09 | ₹5.90 | ₹6.06 | 112,895 |
| 2026-08-06 | ₹5.81 | ₹5.81 | ₹5.56 | ₹5.80 | 21,336 |
| 2026-08-05 | ₹5.60 | ₹5.78 | ₹5.51 | ₹5.67 | 13,782 |
| 2026-08-04 | ₹5.50 | ₹5.65 | ₹5.40 | ₹5.60 | 45,557 |
| 2026-08-03 | ₹5.75 | ₹5.88 | ₹5.43 | ₹5.50 | 122,212 |
| 2026-07-31 | ₹6.18 | ₹6.18 | ₹5.70 | ₹5.70 | 95,509 |
| 2026-07-30 | ₹6.06 | ₹6.15 | ₹5.88 | ₹5.99 | 17,448 |
| 2026-07-29 | ₹6.10 | ₹6.23 | ₹6.02 | ₹6.09 | 599,974 |
| 2026-07-28 | ₹6.30 | ₹6.32 | ₹6.10 | ₹6.17 | 72,344 |
| 2026-07-27 | ₹6.42 | ₹6.58 | ₹5.98 | ₹6.38 | 87,430 |
| 2026-07-24 | ₹6.29 | ₹6.59 | ₹6.04 | ₹6.29 | 774,465 |
| 2026-07-23 | ₹6.72 | ₹6.72 | ₹6.34 | ₹6.35 | 69,102 |
| 2026-07-22 | ₹7.10 | ₹7.10 | ₹6.61 | ₹6.67 | 463,346 |
| 2026-07-21 | ₹6.86 | ₹7.09 | ₹6.43 | ₹6.94 | 1,130,024 |
| 2026-07-20 | ₹6.66 | ₹6.99 | ₹6.33 | ₹6.76 | 152,517 |
| 2026-07-17 | ₹6.75 | ₹6.93 | ₹6.65 | ₹6.66 | 59,127 |
| 2026-07-16 | ₹7.19 | ₹7.19 | ₹6.68 | ₹7.00 | 40,414 |
| 2026-07-15 | ₹7.35 | ₹7.35 | ₹7.03 | ₹7.03 | 66,296 |
| 2026-07-14 | ₹7.55 | ₹7.90 | ₹7.40 | ₹7.40 | 128,933 |
| 2026-07-13 | ₹7.84 | ₹7.92 | ₹7.60 | ₹7.78 | 12,959 |
| 2026-07-10 | ₹8.21 | ₹8.38 | ₹7.75 | ₹7.87 | 67,403 |
| 2026-07-09 | ₹7.89 | ₹8.05 | ₹7.34 | ₹8.05 | 78,546 |
| 2026-07-08 | ₹7.79 | ₹7.80 | ₹7.52 | ₹7.67 | 56,507 |
| 2026-07-07 | ₹7.97 | ₹8.09 | ₹7.42 | ₹7.86 | 62,925 |
| 2026-07-06 | ₹8.16 | ₹8.25 | ₹7.68 | ₹7.81 | 46,769 |
| 2026-07-03 | ₹8.29 | ₹8.29 | ₹7.80 | ₹8.00 | 35,094 |
| 2026-07-02 | ₹8.35 | ₹8.35 | ₹7.89 | ₹8.10 | 24,830 |
| 2026-07-01 | ₹7.52 | ₹8.21 | ₹7.52 | ₹8.00 | 120,245 |
| 2026-06-30 | ₹7.99 | ₹8.21 | ₹7.43 | ₹7.82 | 120,304 |
| 2026-06-29 | ₹8.00 | ₹8.43 | ₹7.80 | ₹7.82 | 22,405 |
| 2026-06-25 | ₹8.87 | ₹8.87 | ₹8.09 | ₹8.21 | 44,093 |
| 2026-06-24 | ₹9.06 | ₹9.06 | ₹8.46 | ₹8.50 | 62,886 |
| 2026-06-23 | ₹9.18 | ₹9.18 | ₹8.73 | ₹8.90 | 49,977 |
| 2026-06-22 | ₹9.35 | ₹9.45 | ₹8.56 | ₹9.18 | 430,633 |
| 2026-06-19 | ₹9.73 | ₹9.73 | ₹8.85 | ₹9.01 | 91,745 |
| 2026-06-18 | ₹9.28 | ₹9.28 | ₹9.06 | ₹9.28 | 380,580 |
| 2026-06-17 | ₹8.43 | ₹8.84 | ₹8.43 | ₹8.84 | 29,215 |
| 2026-06-16 | ₹7.72 | ₹8.42 | ₹7.72 | ₹8.42 | 120,790 |
| 2026-06-15 | ₹8.29 | ₹8.36 | ₹7.78 | ₹8.02 | 303,984 |
| 2026-06-12 | ₹8.06 | ₹8.17 | ₹7.41 | ₹7.97 | 196,265 |
| 2026-06-11 | ₹8.25 | ₹8.50 | ₹7.79 | ₹7.79 | 184,053 |
| 2026-06-10 | ₹8.20 | ₹8.65 | ₹8.13 | ₹8.20 | 31,148 |
| 2026-06-09 | ₹8.80 | ₹8.90 | ₹8.55 | ₹8.55 | 427,567 |
| 2026-06-08 | ₹9.05 | ₹9.39 | ₹8.99 | ₹8.99 | 35,027 |
| 2026-06-05 | ₹9.75 | ₹9.75 | ₹9.24 | ₹9.46 | 94,897 |
| 2026-06-04 | ₹9.94 | ₹9.95 | ₹9.50 | ₹9.72 | 37,427 |
| 2026-06-03 | ₹10.42 | ₹10.42 | ₹9.76 | ₹9.98 | 603,761 |
| 2026-06-02 | ₹9.94 | ₹10.31 | ₹9.36 | ₹10.27 | 683,012 |
| 2026-06-01 | ₹10.02 | ₹10.46 | ₹9.76 | ₹9.82 | 68,370 |
| 2026-05-29 | ₹10.55 | ₹10.60 | ₹9.87 | ₹10.22 | 48,620 |
| 2026-05-27 | ₹10.66 | ₹10.66 | ₹9.70 | ₹10.34 | 1,076,678 |
| 2026-05-26 | ₹9.93 | ₹10.18 | ₹9.60 | ₹10.18 | 126,165 |
| 2026-05-25 | ₹9.83 | ₹9.83 | ₹9.05 | ₹9.70 | 672,090 |
| 2026-05-22 | ₹9.57 | ₹10.02 | ₹9.52 | ₹9.52 | 113,804 |
| 2026-05-21 | ₹9.93 | ₹10.48 | ₹9.89 | ₹10.02 | 269,716 |
| 2026-05-20 | ₹10.00 | ₹10.70 | ₹9.86 | ₹10.38 | 227,813 |
| 2026-05-19 | ₹9.89 | ₹10.36 | ₹9.60 | ₹10.35 | 1,715,875 |
| 2026-05-18 | ₹9.66 | ₹9.99 | ₹9.10 | ₹9.87 | 267,718 |
| 2026-05-15 | ₹9.64 | ₹9.64 | ₹9.40 | ₹9.54 | 219,473 |
| 2026-05-14 | ₹8.90 | ₹9.54 | ₹8.70 | ₹9.19 | 563,340 |
| 2026-05-13 | ₹9.10 | ₹9.48 | ₹9.07 | ₹9.09 | 595,167 |
| 2026-05-12 | ₹10.05 | ₹10.05 | ₹9.15 | ₹9.52 | 1,637,756 |
| 2026-05-11 | ₹9.58 | ₹9.58 | ₹9.58 | ₹9.58 | 1,170,155 |
| 2026-05-08 | ₹9.13 | ₹9.13 | ₹8.27 | ₹9.13 | 469,007 |
| 2026-05-07 | ₹8.70 | ₹8.70 | ₹8.70 | ₹8.70 | 538,883 |
| 2026-05-06 | ₹8.25 | ₹8.29 | ₹7.93 | ₹8.29 | 912,229 |
| 2026-05-05 | ₹7.90 | ₹7.90 | ₹7.70 | ₹7.90 | 921,243 |
| 2026-05-04 | ₹7.53 | ₹7.53 | ₹7.53 | ₹7.53 | 40,165 |
| 2026-04-30 | ₹7.18 | ₹7.18 | ₹7.18 | ₹7.18 | 267,460 |
| 2026-04-29 | ₹6.84 | ₹6.84 | ₹6.26 | ₹6.84 | 2,650,187 |
| 2026-04-28 | ₹6.52 | ₹6.52 | ₹6.52 | ₹6.52 | 55,008 |
| 2026-04-27 | ₹6.21 | ₹6.21 | ₹6.21 | ₹6.21 | 11,229 |
| 2026-04-24 | ₹5.92 | ₹5.92 | ₹5.92 | ₹5.92 | 83,875 |
| 2026-04-23 | ₹5.64 | ₹5.64 | ₹5.64 | ₹5.64 | 67,892 |
| 2026-04-22 | ₹5.38 | ₹5.38 | ₹5.38 | ₹5.38 | 8,142 |
| 2026-04-21 | ₹5.13 | ₹5.13 | ₹5.13 | ₹5.13 | 28,547 |
| 2026-04-20 | ₹4.89 | ₹4.89 | ₹4.89 | ₹4.89 | 10,256 |
| 2026-04-17 | ₹4.66 | ₹4.66 | ₹4.66 | ₹4.66 | 6,966 |
| 2026-04-16 | ₹4.44 | ₹4.44 | ₹4.44 | ₹4.44 | 26,350 |
| 2026-04-15 | ₹4.23 | ₹4.23 | ₹4.23 | ₹4.23 | 4,109 |
| 2026-04-13 | ₹4.03 | ₹4.03 | ₹4.03 | ₹4.03 | 41,424 |
| 2026-04-10 | ₹3.84 | ₹3.84 | ₹3.84 | ₹3.84 | 4,458 |
| 2026-04-09 | ₹3.66 | ₹3.66 | ₹3.66 | ₹3.66 | 22,187 |
| 2026-04-08 | ₹3.49 | ₹3.49 | ₹3.49 | ₹3.49 | 5,003 |
| 2026-04-07 | ₹3.33 | ₹3.33 | ₹3.33 | ₹3.33 | 2,307 |
| 2026-04-06 | ₹3.18 | ₹3.18 | ₹3.18 | ₹3.18 | 33,979 |
| 2026-04-02 | ₹3.03 | ₹3.03 | ₹3.03 | ₹3.03 | 31,053 |
| 2026-04-01 | ₹2.80 | ₹2.89 | ₹2.80 | ₹2.89 | 876,537 |
| 2026-03-30 | ₹2.89 | ₹2.89 | ₹2.76 | ₹2.76 | 356,408 |
| 2026-03-27 | ₹3.10 | ₹3.15 | ₹2.89 | ₹2.90 | 3,467,585 |
| 2026-03-25 | ₹3.17 | ₹3.23 | ₹2.96 | ₹3.04 | 9,573,786 |
| 2026-03-24 | ₹3.34 | ₹3.40 | ₹3.08 | ₹3.08 | 7,659,026 |
| 2026-03-23 | ₹3.70 | ₹3.70 | ₹3.24 | ₹3.24 | 311,044 |
| 2026-03-20 | ₹3.88 | ₹3.93 | ₹3.44 | ₹3.60 | 1,521,869 |
| 2026-03-19 | ₹4.00 | ₹4.00 | ₹3.56 | ₹3.80 | 514,413 |
| 2026-03-18 | ₹4.02 | ₹4.02 | ₹3.75 | ₹3.84 | 499,641 |
| 2026-03-17 | ₹4.22 | ₹4.22 | ₹3.80 | ₹3.92 | 1,689,645 |
| 2026-03-16 | ₹4.60 | ₹4.60 | ₹4.12 | ₹4.22 | 246,001 |
| 2026-03-13 | ₹4.72 | ₹4.72 | ₹4.25 | ₹4.38 | 209,746 |
| 2026-03-12 | ₹4.33 | ₹4.66 | ₹4.21 | ₹4.61 | 589,931 |
| 2026-03-11 | ₹4.14 | ₹4.35 | ₹4.14 | ₹4.24 | 750,134 |
| 2026-03-10 | ₹4.01 | ₹4.18 | ₹4.01 | ₹4.14 | 96,624 |
| 2026-03-09 | ₹4.58 | ₹4.60 | ₹3.90 | ₹4.04 | 628,097 |
| 2026-03-06 | ₹4.61 | ₹4.99 | ₹4.47 | ₹4.54 | 500,797 |
| 2026-03-05 | ₹5.80 | ₹5.80 | ₹4.66 | ₹4.80 | 1,698,394 |
| 2026-03-04 | ₹5.67 | ₹5.74 | ₹5.50 | ₹5.64 | 196,979 |
| 2026-03-02 | ₹6.00 | ₹6.00 | ₹5.42 | ₹5.67 | 118,756 |
| 2026-02-27 | ₹6.10 | ₹6.10 | ₹5.79 | ₹5.89 | 1,111,123 |
| 2026-02-26 | ₹6.28 | ₹6.35 | ₹5.80 | ₹5.94 | 572,394 |
| 2026-02-25 | ₹6.28 | ₹6.34 | ₹6.02 | ₹6.20 | 681,387 |
| 2026-02-24 | ₹6.44 | ₹6.44 | ₹5.83 | ₹6.28 | 309,707 |
| 2026-02-23 | ₹6.32 | ₹6.65 | ₹6.08 | ₹6.27 | 887,505 |
| 2026-02-20 | ₹6.72 | ₹6.75 | ₹6.35 | ₹6.44 | 348,689 |
| 2026-02-19 | ₹6.75 | ₹6.94 | ₹6.35 | ₹6.56 | 5,547,440 |
| 2026-02-18 | ₹7.33 | ₹7.33 | ₹6.60 | ₹6.73 | 170,036 |
| 2026-02-17 | ₹6.63 | ₹7.05 | ₹6.55 | ₹6.99 | 3,955,739 |
| 2026-02-16 | ₹6.31 | ₹6.90 | ₹6.12 | ₹6.47 | 3,351,365 |
| 2026-02-13 | ₹6.39 | ₹6.39 | ₹6.17 | ₹6.31 | 88,305 |
| 2026-02-12 | ₹6.37 | ₹6.37 | ₹6.27 | ₹6.32 | 166,353 |
| 2026-02-11 | ₹6.39 | ₹6.40 | ₹6.20 | ₹6.28 | 6,061,769 |
| 2026-02-10 | ₹6.43 | ₹6.45 | ₹6.26 | ₹6.27 | 169,515 |
| 2026-02-09 | ₹6.38 | ₹6.49 | ₹6.20 | ₹6.24 | 226,395 |
| 2026-02-06 | ₹6.20 | ₹6.49 | ₹6.20 | ₹6.25 | 249,620 |
| 2026-02-05 | ₹6.49 | ₹6.59 | ₹6.10 | ₹6.23 | 3,275,784 |
| 2026-02-04 | ₹6.41 | ₹6.71 | ₹6.36 | ₹6.43 | 227,149 |
| 2026-02-03 | ₹6.58 | ₹6.72 | ₹6.03 | ₹6.41 | 2,840,161 |
| 2026-02-02 | ₹6.49 | ₹6.75 | ₹6.30 | ₹6.45 | 40,837 |
| 2026-02-01 | ₹6.90 | ₹6.90 | ₹6.39 | ₹6.62 | 37,665 |
| 2026-01-30 | ₹6.93 | ₹7.50 | ₹6.00 | ₹6.64 | 2,685,734 |
| 2026-01-29 | ₹6.50 | ₹7.44 | ₹6.25 | ₹6.78 | 543,345 |
| 2026-01-28 | ₹6.22 | ₹6.57 | ₹6.00 | ₹6.20 | 3,233,685 |
| 2026-01-27 | ₹6.75 | ₹6.94 | ₹6.05 | ₹6.27 | 125,222 |
| 2026-01-23 | ₹6.68 | ₹6.80 | ₹6.48 | ₹6.66 | 3,319,305 |
| 2026-01-22 | ₹6.45 | ₹6.89 | ₹6.45 | ₹6.75 | 125,988 |
| 2026-01-21 | ₹7.18 | ₹7.18 | ₹6.36 | ₹6.73 | 1,955,384 |
| 2026-01-20 | ₹7.59 | ₹7.59 | ₹6.75 | ₹6.82 | 2,247,689 |
| 2026-01-19 | ₹7.70 | ₹7.70 | ₹7.20 | ₹7.39 | 2,214,285 |
| 2026-01-16 | ₹7.65 | ₹7.90 | ₹7.45 | ₹7.59 | 54,120 |
| 2026-01-14 | ₹8.13 | ₹8.13 | ₹7.35 | ₹7.45 | 292,551 |
| 2026-01-13 | ₹8.05 | ₹8.15 | ₹7.97 | ₹8.09 | 41,058 |
| 2026-01-12 | ₹7.99 | ₹8.11 | ₹7.99 | ₹8.09 | 87,153 |
| 2026-01-09 | ₹7.89 | ₹8.19 | ₹7.89 | ₹8.03 | 31,742 |
| 2026-01-08 | ₹8.36 | ₹8.36 | ₹7.13 | ₹8.05 | 304,084 |
| 2026-01-07 | ₹8.70 | ₹8.70 | ₹8.13 | ₹8.26 | 69,387 |
| 2026-01-06 | ₹9.39 | ₹9.39 | ₹8.32 | ₹8.50 | 231,894 |
| 2026-01-05 | ₹9.27 | ₹9.80 | ₹8.90 | ₹8.96 | 51,234 |
| 2026-01-02 | ₹9.08 | ₹9.89 | ₹8.25 | ₹9.23 | 880,640 |
| 2026-01-01 | ₹8.90 | ₹9.09 | ₹8.50 | ₹8.95 | 70,094 |
Last Mile Enterprises Share Price Performance Analysis (Jan 2016 - Sep 2026)
LASTMILE price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-44.13%
₹8.95 → ₹5.00
Year to Date
Price Volatility
28.49%
Medium Volatility
Year to Date
Average Daily Volume
625,609
Year to Date Average
BSE Exchange
Last Mile Enterprises Share Price History – Frequently Asked Questions
Common questions about LASTMILE historical data and records. Review LASTMILE earnings multiple to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Last Mile Enterprises (LASTMILE)?
The all-time high share price of Last Mile Enterprises was ₹98.0 recorded on May 03, 2024 on the BSE exchange.
What is the all-time low share price of Last Mile Enterprises (LASTMILE)?
The all-time low share price of Last Mile Enterprises was ₹1.2 recorded on November 22, 2021 on the BSE exchange.
How can I download LASTMILE historical share price data?
You can download Last Mile Enterprises historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for LASTMILE shares?
The highest trading volume day for Last Mile Enterprises was 9,573,786 shares traded on March 25, 2026 on the BSE exchange, with share price at ₹3.04.