Longspur International Ventures Limited (BOM:504340)
India · Delayed Price · Currency is INR 8.00
-0.25 (-3.03%)
At close: Oct 7, 2026
BOM:504340 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 8.01 | 8.20 | 7.84 | 8.00 | 8.00 | -3.03% | 16,969 |
| Oct 6, 2026 | 7.66 | 8.29 | 7.60 | 8.25 | 8.25 | 3.13% | 12,016 |
| Oct 5, 2026 | 8.58 | 8.58 | 7.86 | 8.00 | 8.00 | -2.68% | 19,273 |
| Oct 1, 2026 | 7.80 | 8.22 | 7.80 | 8.22 | 8.22 | 4.98% | 10,390 |
| Sep 30, 2026 | 7.31 | 7.86 | 7.31 | 7.83 | 7.83 | 3.16% | 5,039 |
| Sep 29, 2026 | 7.66 | 7.66 | 7.31 | 7.59 | 7.59 | -0.52% | 2,637 |
| Sep 28, 2026 | 7.63 | 7.63 | 7.61 | 7.63 | 7.63 | 4.95% | 7,769 |
| Sep 25, 2026 | 7.29 | 7.29 | 6.65 | 7.27 | 7.27 | 3.86% | 6,742 |
| Sep 24, 2026 | 7.36 | 7.36 | 7.00 | 7.00 | 7.00 | -3.98% | 13,543 |
| Sep 23, 2026 | 7.05 | 7.40 | 7.05 | 7.29 | 7.29 | 3.40% | 9,705 |
| Sep 22, 2026 | 7.59 | 7.59 | 7.01 | 7.05 | 7.05 | -3.56% | 5,341 |
| Sep 21, 2026 | 7.46 | 7.46 | 7.31 | 7.31 | 7.31 | - | 10,276 |
| Sep 18, 2026 | 7.60 | 7.93 | 7.30 | 7.31 | 7.31 | -4.82% | 761 |
| Sep 17, 2026 | 7.68 | 7.93 | 7.54 | 7.68 | 7.68 | -2.04% | 1,581 |
| Sep 16, 2026 | 7.84 | 7.94 | 7.68 | 7.84 | 7.84 | - | 1,203 |
| Sep 15, 2026 | 7.67 | 7.94 | 7.40 | 7.84 | 7.84 | 2.22% | 6,591 |
| 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 |