Libord Securities Limited (BOM:531027)
India · Delayed Price · Currency is INR 19.25
-0.05 (-0.26%)
At close: Jan 22, 2026
Libord Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -0.26% | 200 |
| Jan 21, 2026 | 19.68 | 19.68 | 19.30 | 19.30 | 19.30 | 2.93% | 10 |
| Jan 20, 2026 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -4.92% | 1,085 |
| Jan 19, 2026 | 17.86 | 19.72 | 17.86 | 19.72 | 19.72 | 4.95% | 334 |
| Jan 16, 2026 | 18.99 | 19.00 | 18.50 | 18.79 | 18.79 | 3.81% | 765 |
| Jan 13, 2026 | 16.40 | 18.10 | 16.39 | 18.10 | 18.10 | 4.93% | 902 |
| Jan 12, 2026 | 17.98 | 17.98 | 17.25 | 17.25 | 17.25 | -3.14% | 639 |
| Jan 9, 2026 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 4.95% | 100 |
| Jan 8, 2026 | 17.85 | 17.85 | 16.96 | 16.97 | 16.97 | -4.93% | 170 |
| Jan 7, 2026 | 18.81 | 18.81 | 17.85 | 17.85 | 17.85 | -4.65% | 412 |
| Jan 6, 2026 | 18.73 | 18.73 | 18.72 | 18.72 | 18.72 | 4.93% | 691 |
| Jan 5, 2026 | 17.84 | 17.84 | 17.67 | 17.84 | 17.84 | 4.94% | 414 |
| Jan 2, 2026 | 15.60 | 17.00 | 15.51 | 17.00 | 17.00 | 4.94% | 2,236 |
| Jan 1, 2026 | 16.84 | 17.65 | 16.15 | 16.20 | 16.20 | -3.80% | 331 |
| Dec 31, 2025 | 17.72 | 17.72 | 16.84 | 16.84 | 16.84 | -4.97% | 4,296 |
| Dec 30, 2025 | 18.64 | 18.64 | 17.71 | 17.72 | 17.72 | -4.94% | 3,424 |
| Dec 29, 2025 | 19.68 | 19.68 | 18.63 | 18.64 | 18.64 | -4.85% | 2,047 |
| Dec 26, 2025 | 17.91 | 19.77 | 17.91 | 19.59 | 19.59 | 3.93% | 908 |
| Dec 22, 2025 | 18.90 | 18.90 | 18.85 | 18.85 | 18.85 | 4.61% | 93 |
| Dec 19, 2025 | 18.80 | 18.80 | 18.02 | 18.02 | 18.02 | -4.40% | 1,744 |
| Dec 18, 2025 | 18.05 | 18.85 | 18.03 | 18.85 | 18.85 | 4.43% | 975 |
| Dec 17, 2025 | 18.94 | 18.94 | 18.05 | 18.05 | 18.05 | -4.80% | 1,042 |
| Dec 16, 2025 | 17.28 | 18.98 | 17.28 | 18.96 | 18.96 | 4.29% | 2,354 |
| Dec 15, 2025 | 19.07 | 19.07 | 18.18 | 18.18 | 18.18 | -4.97% | 206 |
| Dec 12, 2025 | 19.80 | 19.80 | 19.07 | 19.13 | 19.13 | -4.64% | 4,281 |
| Dec 11, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -4.97% | 838 |
| Dec 10, 2025 | 22.22 | 22.22 | 21.11 | 21.11 | 21.11 | -5.00% | 916 |
| Dec 9, 2025 | 22.25 | 22.25 | 22.22 | 22.22 | 22.22 | -4.96% | 1,959 |
| Dec 8, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | -5.00% | 302 |
| Dec 5, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | -4.98% | 200 |
| Dec 4, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -4.78% | 500 |
| Dec 3, 2025 | 27.30 | 27.30 | 27.20 | 27.20 | 27.20 | -4.99% | 386 |
| Dec 2, 2025 | 28.54 | 28.63 | 28.48 | 28.63 | 28.63 | 1.31% | 320 |
| Dec 1, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 0.96% | 19 |
| Nov 28, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - | 3 |
| Nov 26, 2025 | 28.00 | 28.00 | 26.60 | 27.99 | 27.99 | -0.04% | 1,212 |
| Nov 25, 2025 | 28.35 | 28.35 | 28.00 | 28.00 | 28.00 | 3.70% | 8 |
| Nov 24, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 287 |
| Nov 21, 2025 | 27.63 | 27.63 | 27.00 | 27.00 | 27.00 | -1.32% | 12 |
| Nov 19, 2025 | 27.51 | 27.51 | 24.89 | 27.36 | 27.36 | 4.43% | 275 |
| Nov 17, 2025 | 26.46 | 26.46 | 26.20 | 26.20 | 26.20 | - | 5 |
| Nov 13, 2025 | 23.74 | 26.20 | 23.73 | 26.20 | 26.20 | 4.97% | 741 |
| Nov 12, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 4.96% | 1,338 |
| Nov 11, 2025 | 23.73 | 26.20 | 23.73 | 23.78 | 23.78 | -4.77% | 2,096 |
| Nov 10, 2025 | 27.59 | 27.59 | 24.97 | 24.97 | 24.97 | -4.98% | 1,280 |
| Nov 7, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 4.99% | 7,941 |
| Nov 6, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 4.99% | 2,976 |
| Nov 4, 2025 | 22.93 | 23.84 | 22.93 | 23.84 | 23.84 | 4.98% | 924 |
| Nov 3, 2025 | 21.63 | 22.71 | 21.63 | 22.71 | 22.71 | 4.99% | 132 |
| Oct 31, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - | 208 |