Longspur International Ventures Limited (BOM:504340)
India · Delayed Price · Currency is INR 7.22
+0.14 (1.98%)
At close: Jan 21, 2026
BOM:504340 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 7.39 | 7.50 | 7.22 | 7.50 | 7.50 | 1.90% | 2,811 |
| Jan 22, 2026 | 7.36 | 7.36 | 7.08 | 7.36 | 7.36 | 1.94% | 3,510 |
| Jan 21, 2026 | 6.94 | 7.22 | 6.94 | 7.22 | 7.22 | 1.98% | 2,537 |
| Jan 20, 2026 | 6.97 | 7.08 | 6.92 | 7.08 | 7.08 | 1.87% | 169 |
| Jan 19, 2026 | 6.82 | 6.95 | 6.82 | 6.95 | 6.95 | 1.46% | 2,006 |
| Jan 16, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | 66 |
| Jan 14, 2026 | 6.80 | 6.85 | 6.65 | 6.85 | 6.85 | 1.03% | 10,630 |
| Jan 13, 2026 | 6.91 | 6.91 | 6.78 | 6.78 | 6.78 | -1.88% | 4,144 |
| Jan 12, 2026 | 7.19 | 7.19 | 6.91 | 6.91 | 6.91 | -1.99% | 1,453 |
| Jan 9, 2026 | 7.33 | 7.33 | 7.05 | 7.05 | 7.05 | -1.95% | 9,267 |
| Jan 8, 2026 | 7.05 | 7.19 | 6.91 | 7.19 | 7.19 | 1.99% | 2,942 |
| Jan 7, 2026 | 7.26 | 7.26 | 7.05 | 7.05 | 7.05 | -1.95% | 16,637 |
| Jan 6, 2026 | 7.08 | 7.19 | 6.91 | 7.19 | 7.19 | 1.99% | 4,813 |
| Jan 5, 2026 | 7.18 | 7.32 | 7.04 | 7.05 | 7.05 | -1.81% | 14,343 |
| Jan 2, 2026 | 7.15 | 7.43 | 7.15 | 7.18 | 7.18 | -1.51% | 33,437 |
| Jan 1, 2026 | 7.29 | 7.43 | 7.29 | 7.29 | 7.29 | -1.88% | 62,169 |
| Dec 31, 2025 | 7.58 | 7.58 | 7.43 | 7.43 | 7.43 | -1.98% | 3,659 |
| Dec 30, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -1.94% | 6,045 |
| Dec 29, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -1.90% | 3,951 |
| Dec 26, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -1.99% | 3,310 |
| Dec 24, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -1.95% | 1,752 |
| Dec 23, 2025 | 8.36 | 8.36 | 8.20 | 8.20 | 8.20 | -1.91% | 7,074 |
| Dec 22, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -1.99% | 5,325 |
| Dec 19, 2025 | 8.53 | 8.85 | 8.53 | 8.53 | 8.53 | -1.95% | 6,253 |
| Dec 18, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.92% | 1,264 |
| Dec 17, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -1.99% | 4,020 |
| Dec 16, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -1.95% | 435 |
| Dec 15, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -1.91% | 4,909 |
| Dec 12, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -1.98% | 6,119 |
| Dec 11, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -1.94% | 6,293 |
| Dec 10, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -1.90% | 3,467 |
| Dec 9, 2025 | 10.30 | 10.35 | 9.98 | 9.98 | 9.98 | -1.96% | 3,292 |
| Dec 8, 2025 | 10.15 | 10.35 | 9.95 | 10.18 | 10.18 | 0.30% | 13,176 |
| Dec 5, 2025 | 10.24 | 10.35 | 10.15 | 10.15 | 10.15 | -1.93% | 3,277 |
| Dec 4, 2025 | 10.69 | 10.69 | 10.35 | 10.35 | 10.35 | -1.99% | 3,396 |
| Dec 3, 2025 | 10.55 | 10.70 | 10.29 | 10.56 | 10.56 | 0.57% | 3,468 |
| Dec 2, 2025 | 10.41 | 10.55 | 10.21 | 10.50 | 10.50 | 0.86% | 4,802 |
| Dec 1, 2025 | 10.59 | 10.59 | 10.19 | 10.41 | 10.41 | 0.19% | 12,566 |
| Nov 28, 2025 | 10.57 | 10.57 | 10.17 | 10.39 | 10.39 | 0.19% | 10,081 |
| Nov 27, 2025 | 10.20 | 10.40 | 10.00 | 10.37 | 10.37 | 1.67% | 6,606 |
| Nov 26, 2025 | 10.30 | 10.30 | 9.90 | 10.20 | 10.20 | 0.99% | 2,528 |
| Nov 25, 2025 | 9.88 | 10.11 | 9.73 | 10.10 | 10.10 | 1.81% | 3,761 |
| Nov 24, 2025 | 10.15 | 10.15 | 9.92 | 9.92 | 9.92 | -1.98% | 477 |
| Nov 21, 2025 | 10.29 | 10.52 | 10.12 | 10.12 | 10.12 | -1.94% | 13,074 |
| Nov 20, 2025 | 10.12 | 10.32 | 9.92 | 10.32 | 10.32 | 1.98% | 14,622 |
| Nov 19, 2025 | 10.21 | 10.44 | 10.04 | 10.12 | 10.12 | -1.17% | 16,463 |
| Nov 18, 2025 | 10.27 | 10.42 | 10.03 | 10.24 | 10.24 | 0.20% | 147,987 |
| Nov 17, 2025 | 10.42 | 10.42 | 10.22 | 10.22 | 10.22 | -1.92% | 1,508 |
| Nov 14, 2025 | 10.27 | 10.47 | 10.07 | 10.42 | 10.42 | 1.46% | 2,849 |
| Nov 13, 2025 | 10.28 | 10.43 | 10.03 | 10.27 | 10.27 | 0.39% | 23,322 |