Ladderup Finance Limited (BOM:530577)
India · Delayed Price · Currency is INR 50.25
-2.14 (-4.08%)
At close: Oct 6, 2026
Ladderup Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 51.34 | 51.34 | 50.25 | 50.25 | 50.25 | -4.08% | 238 |
| Oct 5, 2026 | 49.12 | 52.45 | 48.40 | 52.39 | 52.39 | 3.99% | 126 |
| Oct 1, 2026 | 50.30 | 52.49 | 50.30 | 50.38 | 50.38 | -4.76% | 244 |
| Sep 30, 2026 | 52.94 | 52.94 | 52.90 | 52.90 | 52.90 | -0.08% | 3 |
| Sep 29, 2026 | 52.99 | 52.99 | 50.39 | 52.94 | 52.94 | -0.09% | 392 |
| Sep 28, 2026 | 53.07 | 53.07 | 51.80 | 52.99 | 52.99 | -2.14% | 836 |
| Sep 25, 2026 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | -5.00% | 203 |
| Sep 24, 2026 | 55.90 | 57.00 | 52.55 | 57.00 | 57.00 | 4.11% | 1,963 |
| Sep 23, 2026 | 56.73 | 56.73 | 54.75 | 54.75 | 54.75 | -2.84% | 96 |
| Sep 22, 2026 | 60.99 | 61.21 | 55.75 | 56.35 | 56.35 | -3.34% | 326 |
| Sep 21, 2026 | 60.75 | 62.00 | 57.72 | 58.30 | 58.30 | -4.03% | 681 |
| Sep 18, 2026 | 65.30 | 65.36 | 59.14 | 60.75 | 60.75 | -2.41% | 830 |
| Sep 17, 2026 | 61.56 | 63.99 | 59.68 | 62.25 | 62.25 | -0.91% | 2,223 |
| Sep 16, 2026 | 65.65 | 65.65 | 62.82 | 62.82 | 62.82 | -9.99% | 364 |
| Sep 15, 2026 | 81.30 | 82.00 | 69.79 | 69.79 | 69.79 | -9.99% | 7,002 |
| Sep 11, 2026 | 76.90 | 78.76 | 73.01 | 77.54 | 77.54 | 18.13% | 43,494 |
| Sep 10, 2026 | 52.20 | 65.64 | 52.20 | 65.64 | 65.64 | 20.00% | 29,728 |
| Sep 9, 2026 | 49.24 | 55.00 | 49.24 | 54.70 | 54.70 | 13.60% | 544 |
| Sep 8, 2026 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | 0.10% | 294 |
| Sep 7, 2026 | 48.01 | 48.10 | 48.01 | 48.10 | 48.10 | 1.26% | 20 |
| Sep 4, 2026 | 55.00 | 55.00 | 47.50 | 47.50 | 47.50 | -10.38% | 540 |
| Sep 3, 2026 | 55.00 | 55.00 | 53.00 | 53.00 | 53.00 | - | 3 |
| Sep 2, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 10.39% | 5 |
| Sep 1, 2026 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | -5.12% | 105 |
| Aug 31, 2026 | 50.50 | 51.20 | 49.00 | 50.60 | 50.60 | -0.59% | 413 |
| Aug 28, 2026 | 50.89 | 50.90 | 50.89 | 50.90 | 50.90 | -0.20% | 2 |
| Aug 26, 2026 | 50.80 | 51.00 | 48.16 | 51.00 | 51.00 | -5.56% | 53 |
| Aug 25, 2026 | 49.00 | 54.00 | 49.00 | 54.00 | 54.00 | 14.89% | 190 |
| Aug 20, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 300 |
| Aug 18, 2026 | 47.13 | 47.85 | 47.00 | 47.00 | 47.00 | -0.28% | 316 |
| Aug 17, 2026 | 55.00 | 55.00 | 46.15 | 47.13 | 47.13 | -10.74% | 9,478 |
| Aug 14, 2026 | 50.21 | 53.00 | 49.98 | 52.80 | 52.80 | 5.66% | 319 |
| Aug 13, 2026 | 56.05 | 56.05 | 49.95 | 49.97 | 49.97 | -10.38% | 48 |
| Aug 12, 2026 | 56.80 | 56.80 | 50.35 | 55.76 | 55.76 | 10.74% | 463 |
| Aug 11, 2026 | 50.35 | 50.60 | 50.35 | 50.35 | 50.35 | 0.50% | 38 |
| Aug 10, 2026 | 53.16 | 53.50 | 50.10 | 50.10 | 50.10 | -5.76% | 3 |
| Aug 7, 2026 | 50.00 | 53.50 | 50.00 | 53.16 | 53.16 | 0.30% | 2,000 |
| Aug 5, 2026 | 53.00 | 53.00 | 49.85 | 53.00 | 53.00 | - | 159 |
| Aug 4, 2026 | 53.00 | 53.00 | 52.80 | 53.00 | 53.00 | 0.38% | 257 |
| Aug 3, 2026 | 52.90 | 52.90 | 48.01 | 52.80 | 52.80 | -0.38% | 454 |
| Jul 31, 2026 | 53.85 | 53.85 | 53.00 | 53.00 | 53.00 | 5.79% | 15 |
| Jul 28, 2026 | 51.75 | 51.75 | 50.10 | 50.10 | 50.10 | -8.91% | 401 |
| Jul 22, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -1.79% | 600 |
| Jul 21, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 4.22% | 10 |
| Jul 17, 2026 | 54.00 | 54.00 | 53.73 | 53.73 | 53.73 | -2.04% | 61 |
| Jul 16, 2026 | 50.30 | 55.00 | 50.30 | 54.85 | 54.85 | 9.05% | 41 |
| Jul 15, 2026 | 55.80 | 55.80 | 50.20 | 50.30 | 50.30 | -6.19% | 26 |
| Jul 14, 2026 | 51.74 | 55.90 | 51.74 | 53.62 | 53.62 | 3.12% | 201 |
| Jul 13, 2026 | 57.00 | 57.00 | 50.50 | 52.00 | 52.00 | -0.95% | 1,185 |
| Jul 10, 2026 | 55.00 | 55.00 | 52.50 | 52.50 | 52.50 | 3.73% | 10 |