Longspur International Ventures Limited (BOM:504340)
India · Delayed Price · Currency is INR 7.67
+0.07 (0.92%)
At close: Sep 11, 2026
BOM:504340 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 7.90 | 7.90 | 7.22 | 7.67 | 7.67 | 0.92% | 11,444 |
| Sep 10, 2026 | 7.66 | 8.26 | 7.59 | 7.60 | 7.60 | -4.76% | 9,192 |
| Sep 9, 2026 | 8.40 | 8.40 | 7.98 | 7.98 | 7.98 | -5.00% | 5,384 |
| Sep 8, 2026 | 8.64 | 8.64 | 8.02 | 8.40 | 8.40 | 1.08% | 754 |
| Sep 7, 2026 | 8.48 | 8.48 | 7.93 | 8.31 | 8.31 | 0.24% | 6,805 |
| Sep 4, 2026 | 8.68 | 8.68 | 8.28 | 8.29 | 8.29 | -2.13% | 3,182 |
| Sep 3, 2026 | 8.84 | 8.84 | 8.27 | 8.47 | 8.47 | -0.12% | 7,502 |
| Sep 2, 2026 | 8.49 | 8.50 | 8.10 | 8.48 | 8.48 | 3.04% | 9,466 |
| Sep 1, 2026 | 8.35 | 8.36 | 8.23 | 8.23 | 8.23 | -4.97% | 24,637 |
| Aug 31, 2026 | 8.79 | 8.79 | 8.15 | 8.66 | 8.66 | 2.49% | 3,117 |
| Aug 28, 2026 | 8.00 | 8.45 | 8.00 | 8.45 | 8.45 | 4.97% | 14,597 |
| Aug 27, 2026 | 8.69 | 8.69 | 8.02 | 8.05 | 8.05 | -4.62% | 5,910 |
| Aug 26, 2026 | 8.74 | 8.74 | 8.00 | 8.44 | 8.44 | 0.48% | 2,600 |
| Aug 25, 2026 | 8.60 | 8.60 | 7.92 | 8.40 | 8.40 | 0.84% | 13,375 |
| Aug 24, 2026 | 8.00 | 8.42 | 7.62 | 8.33 | 8.33 | 3.87% | 15,918 |
| Aug 21, 2026 | 8.40 | 8.40 | 8.01 | 8.02 | 8.02 | -4.52% | 2,495 |
| Aug 20, 2026 | 8.40 | 8.40 | 8.05 | 8.40 | 8.40 | -0.36% | 301 |
| Aug 19, 2026 | 8.01 | 8.50 | 7.95 | 8.43 | 8.43 | 1.81% | 1,847 |
| Aug 18, 2026 | 8.04 | 8.28 | 7.95 | 8.28 | 8.28 | 2.99% | 4,978 |
| Aug 17, 2026 | 8.43 | 8.49 | 7.94 | 8.04 | 8.04 | -3.71% | 45,338 |
| Aug 14, 2026 | 8.82 | 8.82 | 8.35 | 8.35 | 8.35 | -4.90% | 16,644 |
| Aug 13, 2026 | 8.44 | 8.88 | 8.16 | 8.78 | 8.78 | 3.78% | 4,869 |
| Aug 12, 2026 | 8.49 | 8.87 | 8.26 | 8.46 | 8.46 | -1.28% | 6,627 |
| Aug 11, 2026 | 8.49 | 9.33 | 8.49 | 8.57 | 8.57 | -4.03% | 49,503 |
| Aug 10, 2026 | 8.93 | 9.69 | 8.93 | 8.93 | 8.93 | -5.00% | 9,191 |
| Aug 7, 2026 | 9.95 | 9.95 | 9.40 | 9.40 | 9.40 | -4.95% | 37,546 |
| Aug 6, 2026 | 10.00 | 10.50 | 9.50 | 9.89 | 9.89 | -1.10% | 487,070 |
| Aug 5, 2026 | 9.76 | 10.10 | 9.48 | 10.00 | 10.00 | 0.30% | 126,426 |
| Aug 4, 2026 | 10.33 | 10.33 | 9.58 | 9.97 | 9.97 | -1.09% | 103,473 |
| Aug 3, 2026 | 9.70 | 10.35 | 9.52 | 10.08 | 10.08 | 1.82% | 21,708 |
| Jul 31, 2026 | 10.01 | 10.09 | 9.51 | 9.90 | 9.90 | -0.30% | 125,257 |
| Jul 30, 2026 | 9.70 | 9.99 | 9.45 | 9.93 | 9.93 | 3.01% | 135,851 |
| Jul 29, 2026 | 9.65 | 9.71 | 8.85 | 9.64 | 9.64 | 4.22% | 103,059 |
| Jul 28, 2026 | 9.37 | 9.40 | 8.62 | 9.25 | 9.25 | 2.78% | 89,089 |
| Jul 27, 2026 | 8.31 | 9.08 | 8.23 | 9.00 | 9.00 | 3.93% | 90,822 |
| Jul 24, 2026 | 8.62 | 9.09 | 8.41 | 8.66 | 8.66 | -0.35% | 1,735 |
| Jul 23, 2026 | 9.52 | 9.52 | 8.62 | 8.69 | 8.69 | -4.19% | 80,742 |
| Jul 22, 2026 | 9.12 | 9.13 | 8.27 | 9.07 | 9.07 | 4.25% | 182,223 |
| Jul 21, 2026 | 8.68 | 9.11 | 8.68 | 8.70 | 8.70 | 0.23% | 23,554 |
| Jul 20, 2026 | 8.27 | 8.68 | 8.05 | 8.68 | 8.68 | 4.96% | 158,497 |
| Jul 17, 2026 | 8.40 | 8.40 | 7.77 | 8.27 | 8.27 | 3.25% | 8,717 |
| Jul 16, 2026 | 7.63 | 8.01 | 7.63 | 8.01 | 8.01 | 4.98% | 54,312 |
| Jul 15, 2026 | 7.11 | 7.68 | 7.11 | 7.63 | 7.63 | 3.95% | 14,110 |
| Jul 14, 2026 | 7.00 | 7.34 | 6.65 | 7.34 | 7.34 | 4.86% | 32,968 |
| Jul 13, 2026 | 7.69 | 7.69 | 7.00 | 7.00 | 7.00 | -4.89% | 33,197 |
| Jul 10, 2026 | 6.81 | 7.39 | 6.81 | 7.36 | 7.36 | 3.95% | 39,597 |
| Jul 9, 2026 | 7.44 | 7.60 | 6.90 | 7.08 | 7.08 | -2.48% | 13,967 |
| Jul 8, 2026 | 7.64 | 7.64 | 7.26 | 7.26 | 7.26 | -4.97% | 3,900 |
| Jul 7, 2026 | 8.04 | 8.04 | 7.64 | 7.64 | 7.64 | -4.98% | 2,296 |
| Jul 6, 2026 | 8.86 | 8.86 | 8.04 | 8.04 | 8.04 | -4.96% | 28,545 |