Likhitha Infrastructure Limited - LIKHITHA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 19, 2025	210.1	207.87	207.87	212.3	207	47,152
November 18, 2025	211.5	210.42	210.42	213.94	210	47,859
November 17, 2025	211.98	213.28	213.28	215	207.58	108,967
November 14, 2025	218	216.33	216.33	219.91	214	33,583
November 13, 2025	216.46	218.81	218.81	227.33	215.41	74,863
November 12, 2025	218.15	216.46	216.46	219.38	214.95	40,791
November 11, 2025	214	217.15	217.15	218.61	208.76	66,342
November 10, 2025	220.9	213.3	213.3	220.91	212.05	109,440
November 07, 2025	229	220.46	220.46	229	220	70,424
November 06, 2025	237.71	229.83	229.83	237.75	228.1	34,144
November 04, 2025	233.8	237.71	237.71	238.86	231.64	39,520
November 03, 2025	233	233.7	233.7	234.79	233	26,074
October 31, 2025	236	234.35	234.35	238.9	233.2	36,610
October 30, 2025	236.2	238.2	238.2	241.39	235.5	53,813
October 29, 2025	230.21	238.33	238.33	240	228.41	63,639
October 28, 2025	232.15	229.28	229.28	232.78	228.1	23,063
October 27, 2025	231.5	231.39	231.39	233.46	229.5	36,771
October 24, 2025	231	233.34	233.34	235	227.17	53,272
October 23, 2025	229.9	231.51	231.51	233.75	229.9	54,476
October 21, 2025	231.19	228.69	228.69	231.19	226.05	17,639
October 20, 2025	228.8	229.82	229.82	232.1	225.91	58,782
October 17, 2025	227.02	227.57	227.57	230.1	226	38,443
October 16, 2025	228.5	228.89	228.89	231.3	227.01	41,100
October 15, 2025	231.9	227.56	227.56	231.9	227	48,480
October 14, 2025	233.01	230.9	230.9	234.78	228.4	49,429
October 13, 2025	237.8	234.28	234.28	237.8	232.35	28,640
October 10, 2025	232.15	238.6	238.6	239.76	231.15	52,181
October 09, 2025	232	231.15	231.15	233.21	228.6	41,783
October 08, 2025	235	232.78	232.78	237.9	231.84	44,803
October 07, 2025	239.9	235.7	235.7	240.3	235	35,833
October 06, 2025	240.8	239.03	239.03	245	235.22	52,522
October 03, 2025	231.05	238.91	238.91	240	231	58,318
October 01, 2025	226.9	232.53	232.53	234	226.8	61,750
September 30, 2025	235.5	229.02	229.02	235.5	226.3	77,736
September 29, 2025	237.2	232.98	232.98	237.5	231.22	30,594
September 26, 2025	238.2	234.61	234.61	238.2	232.26	62,416
September 25, 2025	241.3	238.43	238.43	241.3	238	29,488
September 24, 2025	241.36	240.38	240.38	242.6	239.21	36,819
September 23, 2025	239.65	241.36	241.36	242	237.6	53,662
September 22, 2025	238.72	238.69	238.69	241.88	236.6	86,689
September 19, 2025	246	241.19	241.19	247.89	238.65	120,283
September 18, 2025	247.5	246.99	246.99	249.94	246	66,553
September 17, 2025	248.4	247.88	247.88	250	246.8	73,291
September 16, 2025	250	247.98	247.98	253.1	246.6	92,698
September 15, 2025	248	249.1	249.1	250	247	48,332
September 12, 2025	247	247.64	247.64	249.47	247	41,459
September 11, 2025	247	247.88	247.88	251.6	246.9	315,345
September 10, 2025	249	248.62	248.62	250.98	245.02	46,646
September 09, 2025	246.45	248.5	248.5	250	246.45	23,756
September 08, 2025	248.2	246.44	246.44	252.32	244.02	71,070
September 05, 2025	250.7	248.37	248.37	250.7	246.67	33,731
September 04, 2025	252.96	249.4	249.4	254.29	248.35	41,374
September 03, 2025	253.6	252.96	252.96	253.84	250.08	37,680
September 02, 2025	249.5	252.25	252.25	255.65	247.38	41,284
September 01, 2025	247	248.19	248.19	249.36	244.81	28,956
August 29, 2025	247.2	247	247	250.05	245.05	21,315
August 28, 2025	248	246.2	246.2	249.9	245	35,112
August 26, 2025	250.7	249.3	249.3	253.7	248.05	30,668
August 25, 2025	249.65	252.95	252.95	256.7	247.6	51,982
August 22, 2025	250	249.65	249.65	253.9	249	41,538

Likhitha Infrastructure Limited (LIKHITHA.NS) NSE