Ladderup Finance Limited (BOM:530577)
India · Delayed Price · Currency is INR 53.55
+0.05 (0.09%)
At close: Jan 21, 2026
Ladderup Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 58.02 | 58.02 | 58.00 | 58.00 | 58.00 | 1.97% | 251 |
| Jan 8, 2026 | 57.60 | 62.50 | 56.55 | 56.88 | 56.88 | -1.93% | 2,078 |
| Jan 7, 2026 | 56.10 | 58.00 | 53.96 | 58.00 | 58.00 | -3.27% | 2,437 |
| Jan 6, 2026 | 60.00 | 60.00 | 59.96 | 59.96 | 59.96 | -0.07% | 4 |
| Jan 5, 2026 | 61.85 | 61.85 | 60.00 | 60.00 | 60.00 | -0.99% | 100 |
| Jan 2, 2026 | 58.36 | 61.90 | 58.36 | 60.60 | 60.60 | 2.80% | 2,839 |
| Jan 1, 2026 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | 3.42% | 306 |
| Dec 31, 2025 | 65.90 | 65.90 | 57.00 | 57.00 | 57.00 | 3.43% | 3,346 |
| Dec 30, 2025 | 60.85 | 60.85 | 54.01 | 55.11 | 55.11 | -6.51% | 1,543 |
| Dec 29, 2025 | 60.00 | 60.00 | 55.00 | 58.95 | 58.95 | 0.19% | 2,620 |
| Dec 26, 2025 | 62.62 | 62.62 | 58.77 | 58.84 | 58.84 | -0.37% | 268 |
| Dec 24, 2025 | 58.48 | 66.00 | 58.48 | 59.06 | 59.06 | 3.51% | 2,685 |
| Dec 23, 2025 | 57.02 | 58.91 | 57.02 | 57.06 | 57.06 | -4.92% | 151 |
| Dec 22, 2025 | 58.90 | 61.78 | 58.00 | 60.01 | 60.01 | -4.67% | 1,858 |
| Dec 19, 2025 | 58.14 | 63.45 | 57.00 | 62.95 | 62.95 | 10.44% | 184 |
| Dec 18, 2025 | 56.30 | 57.00 | 56.30 | 57.00 | 57.00 | -6.33% | 284 |
| Dec 17, 2025 | 58.06 | 60.90 | 58.06 | 60.85 | 60.85 | 4.82% | 500 |
| Dec 16, 2025 | 58.00 | 66.54 | 58.00 | 58.05 | 58.05 | -0.26% | 178 |
| Dec 15, 2025 | 58.15 | 58.20 | 58.15 | 58.20 | 58.20 | 0.09% | 608 |
| Dec 12, 2025 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | - | 110 |
| Dec 11, 2025 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | 2.02% | 25 |
| Dec 10, 2025 | 69.50 | 69.50 | 57.00 | 57.00 | 57.00 | -7.39% | 1,168 |
| Dec 9, 2025 | 61.00 | 61.90 | 61.00 | 61.55 | 61.55 | -0.57% | 1,275 |
| Dec 8, 2025 | 63.00 | 63.50 | 61.90 | 61.90 | 61.90 | -0.11% | 253 |
| Dec 5, 2025 | 55.00 | 63.95 | 55.00 | 61.97 | 61.97 | 11.84% | 163 |
| Dec 4, 2025 | 61.50 | 61.50 | 55.00 | 55.41 | 55.41 | -1.05% | 1,060 |
| Dec 3, 2025 | 58.01 | 58.01 | 56.00 | 56.00 | 56.00 | -3.45% | 1,787 |
| Dec 2, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -3.33% | 45 |
| Dec 1, 2025 | 58.06 | 60.00 | 58.05 | 60.00 | 60.00 | 3.45% | 193 |
| Nov 28, 2025 | 57.95 | 58.00 | 57.95 | 58.00 | 58.00 | -3.33% | 353 |
| Nov 27, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 244 |
| Nov 26, 2025 | 60.70 | 60.90 | 60.00 | 60.00 | 60.00 | -1.96% | 1,101 |
| Nov 25, 2025 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | -1.13% | 300 |
| Nov 24, 2025 | 57.00 | 62.00 | 57.00 | 61.90 | 61.90 | 2.89% | 1,112 |
| Nov 21, 2025 | 62.00 | 62.00 | 59.05 | 60.16 | 60.16 | -2.97% | 3,261 |
| Nov 20, 2025 | 61.15 | 63.80 | 59.50 | 62.00 | 62.00 | 2.99% | 1,519 |
| Nov 19, 2025 | 60.56 | 61.15 | 59.15 | 60.20 | 60.20 | -4.46% | 2,382 |
| Nov 18, 2025 | 64.90 | 65.00 | 62.80 | 63.01 | 63.01 | 1.35% | 2,939 |
| Nov 17, 2025 | 64.00 | 65.50 | 61.50 | 62.17 | 62.17 | -3.34% | 1,450 |
| Nov 14, 2025 | 63.00 | 64.40 | 63.00 | 64.32 | 64.32 | -3.93% | 1,080 |
| Nov 13, 2025 | 74.40 | 74.40 | 65.00 | 66.95 | 66.95 | -2.25% | 5,461 |
| Nov 12, 2025 | 69.00 | 69.01 | 66.45 | 68.49 | 68.49 | -0.72% | 2,503 |