Ladderup Finance Limited (BOM:530577)
India · Delayed Price · Currency is INR 50.64
+0.74 (1.48%)
At close: Jun 19, 2026
Ladderup Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 49.75 | 53.00 | 48.00 | 50.64 | 50.64 | 1.48% | 705 |
| Jun 18, 2026 | 49.00 | 54.90 | 49.00 | 49.90 | 49.90 | 7.68% | 366 |
| Jun 17, 2026 | 50.60 | 50.60 | 45.75 | 46.34 | 46.34 | -4.43% | 7,746 |
| Jun 16, 2026 | 49.50 | 50.99 | 47.75 | 48.49 | 48.49 | -3.96% | 5,401 |
| Jun 15, 2026 | 50.50 | 50.50 | 47.20 | 50.49 | 50.49 | 4.19% | 14 |
| Jun 12, 2026 | 50.40 | 50.40 | 48.45 | 48.46 | 48.46 | 0.02% | 372 |
| Jun 11, 2026 | 51.00 | 51.00 | 48.00 | 48.45 | 48.45 | -5.00% | 1,066 |
| Jun 10, 2026 | 52.00 | 52.00 | 49.05 | 51.00 | 51.00 | -1.16% | 153 |
| Jun 8, 2026 | 48.99 | 51.80 | 48.99 | 51.60 | 51.60 | -0.46% | 792 |
| Jun 5, 2026 | 51.99 | 58.00 | 49.13 | 51.84 | 51.84 | 5.19% | 1,273 |
| Jun 4, 2026 | 51.95 | 51.95 | 49.01 | 49.28 | 49.28 | -5.14% | 100 |
| Jun 3, 2026 | 55.20 | 55.20 | 49.00 | 51.95 | 51.95 | 3.51% | 1,331 |
| Jun 2, 2026 | 53.55 | 56.80 | 50.17 | 50.19 | 50.19 | -4.05% | 656 |
| Jun 1, 2026 | 52.60 | 58.78 | 51.00 | 52.31 | 52.31 | -12.53% | 4,495 |
| 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 |