Longspur International Ventures Limited (BOM:504340)
India · Delayed Price · Currency is INR 9.97
-0.11 (-1.09%)
At close: Aug 4, 2026
BOM:504340 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 8.94 | 8.94 | 8.46 | 8.46 | 8.46 | -4.94% | 247 |
| Jul 2, 2026 | 9.05 | 9.05 | 8.90 | 8.90 | 8.90 | 2.89% | 18,002 |
| Jul 1, 2026 | 9.05 | 9.05 | 8.65 | 8.65 | 8.65 | -4.42% | 6,714 |
| Jun 30, 2026 | 9.46 | 9.46 | 9.05 | 9.05 | 9.05 | -4.74% | 3,969 |
| Jun 29, 2026 | 9.60 | 9.60 | 8.75 | 9.50 | 9.50 | 3.60% | 11,420 |
| Jun 25, 2026 | 9.20 | 9.60 | 9.17 | 9.17 | 9.17 | -4.97% | 663 |
| Jun 24, 2026 | 8.84 | 9.65 | 8.84 | 9.65 | 9.65 | 3.76% | 19,749 |
| 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 |