Longspur International Ventures Limited (BOM:504340)
India · Delayed Price · Currency is INR 9.30
+0.41 (4.61%)
At close: Jun 23, 2026
BOM:504340 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 8.50 | 9.30 | 8.45 | 9.30 | 9.30 | 4.61% | 30,942 |
| Jun 22, 2026 | 8.43 | 8.89 | 8.35 | 8.89 | 8.89 | 4.96% | 18,268 |
| Jun 19, 2026 | 8.50 | 8.50 | 8.00 | 8.47 | 8.47 | 2.67% | 26,225 |
| Jun 18, 2026 | 7.90 | 8.25 | 7.60 | 8.25 | 8.25 | 4.43% | 1,491 |
| Jun 17, 2026 | 7.54 | 7.91 | 7.54 | 7.90 | 7.90 | 4.77% | 25,596 |
| Jun 16, 2026 | 7.25 | 7.54 | 7.25 | 7.54 | 7.54 | 4.87% | 24,391 |
| Jun 15, 2026 | 7.56 | 7.56 | 7.19 | 7.19 | 7.19 | -4.89% | 503 |
| Jun 12, 2026 | 6.85 | 7.56 | 6.85 | 7.56 | 7.56 | 4.85% | 20,220 |
| Jun 11, 2026 | 7.58 | 7.95 | 7.21 | 7.21 | 7.21 | -4.88% | 1,126 |
| Jun 10, 2026 | 7.22 | 7.58 | 7.22 | 7.58 | 7.58 | 4.99% | 403 |
| Jun 9, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -5.00% | 50 |
| Jun 8, 2026 | 7.65 | 7.65 | 7.60 | 7.60 | 7.60 | 4.25% | 301 |
| Jun 5, 2026 | 6.66 | 7.29 | 6.66 | 7.29 | 7.29 | 4.89% | 332 |
| Jun 4, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -1.42% | 1 |
| Jun 3, 2026 | 7.05 | 7.05 | 6.99 | 7.05 | 7.05 | - | 3,813 |
| Jun 2, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 1.88% | 4,750 |
| Jun 1, 2026 | 6.92 | 7.00 | 6.92 | 6.92 | 6.92 | -1.98% | 1,322 |
| May 29, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -1.94% | 2 |
| May 27, 2026 | 7.10 | 7.20 | 7.10 | 7.20 | 7.20 | 0.98% | 123 |
| May 26, 2026 | 7.40 | 7.40 | 7.13 | 7.13 | 7.13 | -1.93% | 162 |
| May 25, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 1.96% | 289 |
| May 22, 2026 | 7.27 | 7.27 | 7.13 | 7.13 | 7.13 | -1.93% | 124 |
| May 21, 2026 | 7.27 | 7.27 | 7.20 | 7.27 | 7.27 | - | 810 |
| May 20, 2026 | 7.30 | 7.30 | 7.27 | 7.27 | 7.27 | -1.89% | 54 |
| May 19, 2026 | 7.13 | 7.41 | 7.13 | 7.41 | 7.41 | 1.93% | 3,149 |
| May 18, 2026 | 7.38 | 7.38 | 7.27 | 7.27 | 7.27 | -1.89% | 549 |
| May 15, 2026 | 7.41 | 7.43 | 7.41 | 7.41 | 7.41 | -1.98% | 33 |
| May 14, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -1.95% | 24 |
| May 13, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -1.91% | 16 |
| May 12, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -2.00% | 165 |
| May 11, 2026 | 8.00 | 8.02 | 8.00 | 8.02 | 8.02 | -1.72% | 1,019 |
| May 8, 2026 | 8.16 | 8.16 | 8.01 | 8.16 | 8.16 | 1.87% | 1,495 |
| May 7, 2026 | 8.01 | 8.01 | 7.71 | 8.01 | 8.01 | 1.91% | 172 |
| May 6, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - | 848 |
| May 5, 2026 | 7.56 | 7.86 | 7.56 | 7.86 | 7.86 | 1.95% | 1,475 |
| May 4, 2026 | 7.56 | 7.71 | 7.41 | 7.71 | 7.71 | 1.98% | 32,384 |
| Apr 30, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 1.89% | 3,724 |
| Apr 29, 2026 | 7.54 | 7.54 | 7.42 | 7.42 | 7.42 | 0.27% | 17,133 |
| Apr 28, 2026 | 7.39 | 7.40 | 7.12 | 7.40 | 7.40 | 1.93% | 14,668 |
| Apr 27, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 1.97% | 11,531 |
| Apr 24, 2026 | 7.02 | 7.12 | 7.02 | 7.12 | 7.12 | 1.86% | 13,080 |
| Apr 23, 2026 | 6.98 | 6.99 | 6.98 | 6.99 | 6.99 | 1.90% | 14,659 |
| Apr 22, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 1.93% | 13,659 |
| Apr 21, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 1.97% | 4,191 |
| Apr 20, 2026 | 6.61 | 6.61 | 6.37 | 6.60 | 6.60 | 1.69% | 24,954 |
| Apr 17, 2026 | 6.30 | 6.49 | 6.25 | 6.49 | 6.49 | 1.88% | 69,941 |
| Apr 16, 2026 | 6.37 | 6.37 | 6.20 | 6.37 | 6.37 | 1.92% | 5,500 |
| Apr 15, 2026 | 6.01 | 6.25 | 6.01 | 6.25 | 6.25 | 1.96% | 10,500 |
| Apr 13, 2026 | 6.01 | 6.13 | 5.91 | 6.13 | 6.13 | 2.00% | 3,410 |
| Apr 10, 2026 | 6.01 | 6.01 | 5.79 | 6.01 | 6.01 | 1.86% | 1,641 |