Longspur International Ventures Limited (BOM:504340)
India · Delayed Price · Currency is INR 7.47
+0.14 (1.91%)
At close: Aug 29, 2025
BOM:504340 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 1.97% | 2,060 |
| Sep 1, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 1.87% | 155 |
| Aug 29, 2025 | 7.45 | 7.47 | 7.45 | 7.47 | 7.47 | 1.91% | 6,329 |
| Aug 28, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 1.95% | 2,355 |
| Aug 26, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 1.99% | 19,785 |
| Aug 25, 2025 | 7.05 | 7.05 | 7.00 | 7.05 | 7.05 | 1.88% | 1,909 |
| Aug 22, 2025 | 6.92 | 6.92 | 6.89 | 6.92 | 6.92 | 1.91% | 3,315 |
| Aug 21, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 1.95% | 55,340 |
| Aug 20, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 1.99% | 1,921 |
| Aug 19, 2025 | 6.41 | 6.53 | 6.41 | 6.53 | 6.53 | 1.87% | 1,532 |
| Aug 18, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 1.91% | 1,560 |
| Aug 14, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 1.94% | 6,779 |
| Aug 13, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 1.98% | 15,012 |
| Aug 12, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 1.85% | 8,038 |
| Aug 11, 2025 | 5.94 | 5.94 | 5.90 | 5.94 | 5.94 | 1.89% | 10,050 |
| Aug 8, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 1.92% | 5,936 |
| Aug 7, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 1.96% | 10,878 |
| Aug 6, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 2.00% | 1,450 |
| Aug 5, 2025 | 5.42 | 5.50 | 5.42 | 5.50 | 5.50 | 1.85% | 301 |
| Aug 4, 2025 | 5.38 | 5.40 | 5.38 | 5.40 | 5.40 | - | 2,291 |
| Aug 1, 2025 | 5.42 | 5.42 | 5.40 | 5.40 | 5.40 | 1.31% | 1,073 |
| Jul 31, 2025 | 5.43 | 5.43 | 5.33 | 5.33 | 5.33 | -1.84% | 1,053 |
| Jul 30, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - | 889 |
| Jul 29, 2025 | 5.53 | 5.53 | 5.42 | 5.43 | 5.43 | -1.81% | 1,653 |
| Jul 28, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -1.95% | 3,709 |
| Jul 25, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - | 1,001 |
| Jul 24, 2025 | 5.64 | 5.64 | 5.53 | 5.64 | 5.64 | - | 6,020 |
| Jul 23, 2025 | 5.86 | 5.86 | 5.64 | 5.64 | 5.64 | -1.91% | 1,113 |
| Jul 22, 2025 | 5.64 | 5.75 | 5.64 | 5.75 | 5.75 | 1.95% | 286 |
| Jul 21, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - | 2,530 |
| Jul 18, 2025 | 5.64 | 5.64 | 5.53 | 5.64 | 5.64 | - | 1,272 |
| Jul 17, 2025 | 5.60 | 5.64 | 5.51 | 5.64 | 5.64 | 0.36% | 13,810 |
| Jul 16, 2025 | 5.43 | 5.62 | 5.43 | 5.62 | 5.62 | 1.44% | 17,003 |
| Jul 15, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -0.36% | 8,601 |
| Jul 14, 2025 | 5.62 | 5.62 | 5.56 | 5.56 | 5.56 | -1.94% | 1,653 |
| Jul 11, 2025 | 5.51 | 5.67 | 5.51 | 5.67 | 5.67 | 0.89% | 1,281 |
| Jul 10, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - | 1,704 |
| Jul 9, 2025 | 5.56 | 5.62 | 5.56 | 5.62 | 5.62 | 1.08% | 1,300 |
| Jul 8, 2025 | 5.78 | 5.78 | 5.56 | 5.56 | 5.56 | -1.94% | 2,926 |
| Jul 7, 2025 | 5.78 | 5.78 | 5.67 | 5.67 | 5.67 | -1.90% | 3,330 |
| Jul 4, 2025 | 5.68 | 5.78 | 5.68 | 5.78 | 5.78 | 1.76% | 2,446 |
| Jul 3, 2025 | 5.81 | 5.81 | 5.59 | 5.68 | 5.68 | -0.35% | 3,358 |
| Jul 2, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.24% | 1,000 |
| Jul 1, 2025 | 5.53 | 5.64 | 5.53 | 5.63 | 5.63 | 1.81% | 810 |
| Jun 30, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 1.84% | 342 |
| Jun 27, 2025 | 5.35 | 5.43 | 5.35 | 5.43 | 5.43 | 1.12% | 9,070 |
| Jun 26, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - | 1 |
| Jun 25, 2025 | 5.47 | 5.47 | 5.37 | 5.37 | 5.37 | -1.83% | 3,826 |
| Jun 24, 2025 | 5.58 | 5.69 | 5.47 | 5.47 | 5.47 | -1.97% | 4,529 |
| Jun 23, 2025 | 5.60 | 5.70 | 5.58 | 5.58 | 5.58 | -0.36% | 1,078 |