Ladderup Finance Limited (BOM:530577)
India · Delayed Price · Currency is INR 59.80
-0.20 (-0.33%)
At close: May 29, 2026
Ladderup Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | -0.33% | 1 |
| May 26, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 168 |
| May 25, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 20 |
| May 22, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 1 |
| May 21, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 1 |
| May 20, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 1.78% | 20 |
| May 19, 2026 | 63.00 | 63.00 | 58.95 | 58.95 | 58.95 | 10.79% | 1,631 |
| May 18, 2026 | 56.30 | 56.30 | 53.00 | 53.21 | 53.21 | -11.06% | 361 |
| May 14, 2026 | 52.75 | 60.00 | 52.75 | 59.83 | 59.83 | 0.23% | 4,278 |
| May 13, 2026 | 59.69 | 59.69 | 59.69 | 59.69 | 59.69 | -0.50% | 11 |
| May 12, 2026 | 60.00 | 60.00 | 57.13 | 59.99 | 59.99 | -0.79% | 140 |
| May 11, 2026 | 65.00 | 65.00 | 58.00 | 60.47 | 60.47 | 6.84% | 1,370 |
| May 8, 2026 | 55.00 | 63.90 | 55.00 | 56.60 | 56.60 | 6.09% | 2,431 |
| May 7, 2026 | 53.10 | 58.99 | 53.10 | 53.35 | 53.35 | -4.78% | 12 |
| May 6, 2026 | 57.41 | 57.41 | 56.02 | 56.03 | 56.03 | -8.15% | 157 |
| May 5, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -1.60% | 22 |
| May 4, 2026 | 63.50 | 63.50 | 61.99 | 61.99 | 61.99 | 3.75% | 724 |
| Apr 30, 2026 | 52.45 | 59.99 | 52.20 | 59.75 | 59.75 | 7.19% | 216 |
| Apr 28, 2026 | 59.00 | 59.00 | 55.00 | 55.74 | 55.74 | -5.53% | 86 |
| Apr 27, 2026 | 58.00 | 60.61 | 55.00 | 59.00 | 59.00 | 6.10% | 1,089 |
| Apr 24, 2026 | 55.00 | 59.95 | 55.00 | 55.61 | 55.61 | 4.92% | 1,864 |
| Apr 23, 2026 | 55.00 | 65.99 | 53.00 | 53.00 | 53.00 | -4.42% | 1,361 |
| Apr 21, 2026 | 56.00 | 56.00 | 55.45 | 55.45 | 55.45 | 6.25% | 4 |
| Apr 20, 2026 | 53.62 | 53.62 | 52.15 | 52.19 | 52.19 | -2.67% | 83 |
| Apr 17, 2026 | 54.00 | 54.00 | 53.50 | 53.62 | 53.62 | -0.70% | 68 |
| Apr 16, 2026 | 55.50 | 55.50 | 54.00 | 54.00 | 54.00 | 0.37% | 45 |
| Apr 15, 2026 | 53.80 | 53.80 | 52.02 | 53.80 | 53.80 | - | 80 |
| Apr 13, 2026 | 57.40 | 57.40 | 51.25 | 53.80 | 53.80 | -7.15% | 237 |
| Apr 10, 2026 | 59.90 | 59.90 | 55.02 | 57.94 | 57.94 | 9.65% | 384 |
| Apr 9, 2026 | 55.00 | 55.00 | 52.50 | 52.84 | 52.84 | 0.65% | 838 |
| Apr 8, 2026 | 54.00 | 57.00 | 51.20 | 52.50 | 52.50 | -3.76% | 6,314 |
| Apr 7, 2026 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | 12.04% | 1 |
| Apr 6, 2026 | 50.63 | 50.99 | 48.00 | 48.69 | 48.69 | -3.85% | 3,652 |
| Apr 2, 2026 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | -0.51% | 46 |
| Apr 1, 2026 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | 12.11% | 20 |
| Mar 30, 2026 | 50.50 | 54.00 | 44.90 | 45.40 | 45.40 | -9.20% | 6,597 |
| 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 |