Ladderup Finance Limited (BOM:530577)
India · Delayed Price · Currency is INR 50.00
-2.70 (-5.12%)
At close: Mar 27, 2026
Ladderup Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 52.47 | 52.47 | 50.00 | 50.00 | 50.00 | -5.12% | 211 |
| Mar 25, 2026 | 53.00 | 53.00 | 50.05 | 52.70 | 52.70 | 5.40% | 1,103 |
| Mar 24, 2026 | 49.97 | 50.00 | 49.97 | 50.00 | 50.00 | 8.51% | 1,001 |
| Mar 23, 2026 | 49.54 | 49.54 | 46.05 | 46.08 | 46.08 | -6.06% | 542 |
| Mar 20, 2026 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | - | 10 |
| Mar 19, 2026 | 49.10 | 51.00 | 49.00 | 49.05 | 49.05 | -5.69% | 605 |
| Mar 18, 2026 | 50.31 | 52.90 | 50.31 | 52.01 | 52.01 | 3.38% | 426 |
| Mar 17, 2026 | 53.49 | 53.49 | 50.01 | 50.31 | 50.31 | -5.96% | 174 |
| Mar 16, 2026 | 50.40 | 53.50 | 50.10 | 53.50 | 53.50 | -0.56% | 122 |
| Mar 13, 2026 | 52.72 | 53.80 | 52.72 | 53.80 | 53.80 | - | 50 |
| Mar 12, 2026 | 51.00 | 53.80 | 50.01 | 53.80 | 53.80 | -1.23% | 503 |
| Mar 11, 2026 | 52.40 | 54.95 | 52.40 | 54.47 | 54.47 | 3.75% | 305 |
| Mar 10, 2026 | 52.50 | 52.50 | 50.00 | 52.50 | 52.50 | 0.96% | 1,021 |
| Mar 9, 2026 | 50.01 | 52.00 | 50.00 | 52.00 | 52.00 | -0.63% | 626 |
| Mar 6, 2026 | 52.30 | 55.25 | 52.00 | 52.33 | 52.33 | -6.35% | 134 |
| Mar 5, 2026 | 51.50 | 58.00 | 50.00 | 55.88 | 55.88 | 11.31% | 1,583 |
| Mar 4, 2026 | 51.50 | 51.50 | 50.00 | 50.20 | 50.20 | -0.10% | 593 |
| Mar 2, 2026 | 53.25 | 53.25 | 50.25 | 50.25 | 50.25 | -3.27% | 351 |
| Feb 27, 2026 | 53.50 | 53.50 | 50.03 | 51.95 | 51.95 | -3.78% | 387 |
| Feb 26, 2026 | 54.30 | 54.30 | 50.05 | 53.99 | 53.99 | 0.92% | 251 |
| Feb 24, 2026 | 54.95 | 55.40 | 52.00 | 53.50 | 53.50 | 0.47% | 106 |
| Feb 23, 2026 | 54.50 | 54.85 | 50.00 | 53.25 | 53.25 | -0.52% | 608 |
| Feb 20, 2026 | 53.93 | 53.93 | 53.53 | 53.53 | 53.53 | 2.94% | 101 |
| Feb 19, 2026 | 53.10 | 53.39 | 51.05 | 52.00 | 52.00 | -4.39% | 625 |
| Feb 18, 2026 | 55.00 | 55.00 | 53.00 | 54.39 | 54.39 | -0.33% | 9 |
| Feb 17, 2026 | 51.02 | 54.95 | 51.02 | 54.57 | 54.57 | 5.67% | 556 |
| Feb 16, 2026 | 61.99 | 61.99 | 50.05 | 51.64 | 51.64 | -1.45% | 5,364 |
| Feb 13, 2026 | 52.60 | 52.70 | 50.50 | 52.40 | 52.40 | -2.60% | 781 |
| Feb 12, 2026 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - | 3 |
| Feb 11, 2026 | 57.50 | 57.50 | 53.79 | 53.80 | 53.80 | 1.41% | 97 |
| Feb 10, 2026 | 53.10 | 56.44 | 51.75 | 53.05 | 53.05 | -1.34% | 123 |
| Feb 9, 2026 | 54.08 | 54.08 | 53.77 | 53.77 | 53.77 | -2.96% | 87 |
| Feb 6, 2026 | 50.32 | 55.41 | 50.00 | 55.41 | 55.41 | 6.56% | 910 |
| Feb 5, 2026 | 52.00 | 52.05 | 52.00 | 52.00 | 52.00 | -0.95% | 260 |
| Feb 4, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.76% | 201 |
| Feb 3, 2026 | 53.70 | 53.70 | 51.60 | 52.90 | 52.90 | 2.22% | 479 |
| Feb 2, 2026 | 51.66 | 53.70 | 51.66 | 51.75 | 51.75 | 0.17% | 497 |
| Feb 1, 2026 | 56.15 | 68.90 | 51.10 | 51.66 | 51.66 | -13.90% | 12,778 |
| Jan 30, 2026 | 58.00 | 60.00 | 58.00 | 60.00 | 60.00 | 4.29% | 103 |
| Jan 29, 2026 | 57.45 | 60.00 | 57.45 | 57.53 | 57.53 | 5.79% | 306 |
| Jan 28, 2026 | 55.00 | 57.75 | 54.00 | 54.38 | 54.38 | -0.31% | 449 |
| Jan 27, 2026 | 57.92 | 57.92 | 54.55 | 54.55 | 54.55 | -6.40% | 334 |
| Jan 23, 2026 | 53.00 | 58.55 | 53.00 | 58.28 | 58.28 | 9.96% | 464 |
| Jan 22, 2026 | 53.55 | 53.55 | 53.00 | 53.00 | 53.00 | -1.03% | 204 |
| Jan 21, 2026 | 53.50 | 54.00 | 53.50 | 53.55 | 53.55 | 0.09% | 831 |
| Jan 20, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -6.14% | 536 |
| Jan 19, 2026 | 58.00 | 58.00 | 57.00 | 57.00 | 57.00 | -4.04% | 20 |
| Jan 16, 2026 | 56.00 | 59.40 | 54.00 | 59.40 | 59.40 | 7.53% | 197 |
| Jan 14, 2026 | 55.16 | 55.25 | 55.16 | 55.24 | 55.24 | 0.15% | 276 |
| Jan 13, 2026 | 58.00 | 59.70 | 55.01 | 55.16 | 55.16 | -4.90% | 455 |