Longspur International Ventures Limited (BOM:504340)
India · Delayed Price · Currency is INR 8.02
-0.14 (-1.72%)
At close: May 11, 2026
BOM:504340 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2026 | 5.90 | 5.90 | 5.68 | 5.90 | 5.90 | 1.90% | 25,189 |
| Apr 8, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 1.94% | 199,868 |
| Apr 7, 2026 | 5.50 | 5.68 | 5.46 | 5.68 | 5.68 | 1.97% | 220,321 |
| Apr 6, 2026 | 5.67 | 5.78 | 5.56 | 5.57 | 5.57 | -1.76% | 22,207 |
| Apr 2, 2026 | 5.56 | 5.67 | 5.56 | 5.67 | 5.67 | - | 1,812 |
| Apr 1, 2026 | 5.78 | 5.89 | 5.67 | 5.67 | 5.67 | -1.90% | 8,777 |
| Mar 30, 2026 | 5.89 | 5.89 | 5.78 | 5.78 | 5.78 | -1.87% | 1,023 |
| Mar 27, 2026 | 6.13 | 6.13 | 5.89 | 5.89 | 5.89 | -2.00% | 1,520 |
| Mar 25, 2026 | 5.80 | 6.02 | 5.80 | 6.01 | 6.01 | 1.69% | 13,242 |
| Mar 24, 2026 | 6.09 | 6.09 | 5.91 | 5.91 | 5.91 | -1.99% | 13,307 |
| Mar 23, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -1.95% | 8,048 |
| Mar 20, 2026 | 6.39 | 6.39 | 6.15 | 6.15 | 6.15 | -1.91% | 13,744 |
| Mar 19, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | -1.88% | 10,126 |
| Mar 18, 2026 | 6.52 | 6.60 | 6.39 | 6.39 | 6.39 | -1.99% | 9,612 |
| Mar 17, 2026 | 6.55 | 6.55 | 6.52 | 6.52 | 6.52 | -1.95% | 36,255 |
| Mar 16, 2026 | 6.90 | 6.90 | 6.65 | 6.65 | 6.65 | -1.92% | 4,457 |
| Mar 13, 2026 | 6.81 | 6.81 | 6.55 | 6.78 | 6.78 | 1.50% | 27,570 |
| Mar 12, 2026 | 6.43 | 6.69 | 6.43 | 6.68 | 6.68 | 1.83% | 24,289 |
| Mar 11, 2026 | 6.56 | 6.56 | 6.32 | 6.56 | 6.56 | 1.86% | 105,119 |
| Mar 10, 2026 | 6.33 | 6.57 | 6.33 | 6.44 | 6.44 | -0.16% | 4,707 |
| Mar 9, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -1.98% | 273 |
| Mar 6, 2026 | 6.84 | 6.84 | 6.58 | 6.58 | 6.58 | -1.94% | 4,704 |
| Mar 5, 2026 | 6.84 | 6.97 | 6.71 | 6.71 | 6.71 | -1.90% | 42,100 |
| Mar 4, 2026 | 6.97 | 7.10 | 6.84 | 6.84 | 6.84 | -1.87% | 4,381 |
| Mar 2, 2026 | 6.86 | 6.98 | 6.86 | 6.97 | 6.97 | -0.43% | 1,874 |
| Feb 27, 2026 | 6.89 | 7.00 | 6.76 | 7.00 | 7.00 | 1.60% | 5,224 |
| Feb 26, 2026 | 7.14 | 7.14 | 6.89 | 6.89 | 6.89 | -1.99% | 2,434 |
| Feb 25, 2026 | 7.10 | 7.10 | 6.84 | 7.03 | 7.03 | 0.86% | 10,341 |
| Feb 24, 2026 | 6.97 | 6.97 | 6.71 | 6.97 | 6.97 | 1.90% | 9,524 |