Libord Securities Limited (BOM:531027)
India · Delayed Price · Currency is INR 20.00
-0.40 (-1.96%)
At close: Jul 7, 2026
Libord Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 20.40 | 20.40 | 20.00 | 20.00 | 20.00 | -1.96% | 76 |
| Jul 6, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 1,620 |
| Jul 3, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 11 |
| Jun 25, 2026 | 20.40 | 21.42 | 20.40 | 20.40 | 20.40 | -0.10% | 520 |
| Jun 24, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -4.98% | 240 |
| Jun 23, 2026 | 21.50 | 21.50 | 21.49 | 21.49 | 21.49 | 3.82% | 551 |
| Jun 22, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 4.81% | 1 |
| Jun 19, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - | 172 |
| Jun 8, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - | 48 |
| Jun 4, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - | 1 |
| Jun 3, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 4.50% | 2 |
| May 22, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | 1 |
| May 21, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.27% | 50 |
| May 18, 2026 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 4.72% | 1 |
| May 15, 2026 | 16.40 | 18.00 | 16.40 | 18.00 | 18.00 | 4.53% | 1,613 |
| May 14, 2026 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - | 101 |
| May 13, 2026 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - | 300 |
| May 12, 2026 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - | 902 |
| Apr 23, 2026 | 15.80 | 17.22 | 15.80 | 17.22 | 17.22 | 5.00% | 1,326 |
| Apr 20, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | 207 |
| Apr 15, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 2.50% | 23 |
| Mar 30, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.31% | 200 |
| Mar 23, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - | 3 |
| Mar 18, 2026 | 16.69 | 16.69 | 15.95 | 15.95 | 15.95 | 0.31% | 965 |
| Mar 17, 2026 | 16.31 | 16.31 | 15.90 | 15.90 | 15.90 | -2.51% | 3 |
| Mar 12, 2026 | 17.00 | 17.00 | 16.31 | 16.31 | 16.31 | -4.06% | 800 |
| Mar 11, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 1,471 |
| Mar 10, 2026 | 16.50 | 17.00 | 16.50 | 17.00 | 17.00 | - | 49 |
| Mar 6, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 2 |
| Mar 4, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 1 |
| Feb 19, 2026 | 16.36 | 17.00 | 16.36 | 17.00 | 17.00 | 3.91% | 13 |
| Feb 9, 2026 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - | 50 |
| Feb 5, 2026 | 16.35 | 16.36 | 16.35 | 16.36 | 16.36 | 0.06% | 385 |
| Feb 4, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - | 1 |
| Feb 3, 2026 | 16.35 | 16.35 | 15.31 | 16.35 | 16.35 | 2.12% | 172 |
| Feb 2, 2026 | 16.00 | 16.01 | 16.00 | 16.01 | 16.01 | 1.33% | 610 |
| Feb 1, 2026 | 16.52 | 16.52 | 15.71 | 15.80 | 15.80 | -4.36% | 406 |
| Jan 30, 2026 | 17.36 | 17.36 | 16.52 | 16.52 | 16.52 | -4.84% | 15 |
| Jan 29, 2026 | 17.59 | 18.00 | 17.36 | 17.36 | 17.36 | -1.31% | 86 |
| Jan 28, 2026 | 17.40 | 19.19 | 17.39 | 17.59 | 17.59 | -3.83% | 4,199 |
| Jan 23, 2026 | 19.25 | 19.25 | 18.29 | 18.29 | 18.29 | -4.99% | 262 |
| 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 |