Laddu Gopal Online Services Limited (BOM:537707)
India · Delayed Price · Currency is INR 0.9000
+0.0100 (1.12%)
At close: Mar 10, 2026
BOM:537707 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.90 | 0.90 | 0.86 | 0.89 | 0.89 | -1.11% | 610,575 |
| Mar 6, 2026 | 0.93 | 0.93 | 0.89 | 0.90 | 0.90 | -3.23% | 649,811 |
| Mar 5, 2026 | 0.97 | 0.99 | 0.93 | 0.93 | 0.93 | -4.12% | 404,915 |
| Mar 4, 2026 | 1.02 | 1.02 | 0.97 | 0.97 | 0.97 | -4.90% | 310,422 |
| Mar 2, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -4.67% | 156,371 |
| Feb 27, 2026 | 1.05 | 1.07 | 1.04 | 1.07 | 1.07 | 0.94% | 84,990 |
| Feb 26, 2026 | 1.04 | 1.08 | 1.02 | 1.06 | 1.06 | 1.92% | 256,393 |
| Feb 25, 2026 | 1.12 | 1.13 | 1.04 | 1.04 | 1.04 | -4.59% | 449,415 |
| Feb 24, 2026 | 1.07 | 1.17 | 1.07 | 1.09 | 1.09 | -2.68% | 287,201 |
| Feb 23, 2026 | 1.14 | 1.23 | 1.06 | 1.12 | 1.12 | - | 2,307,359 |
| Feb 20, 2026 | 1.13 | 1.13 | 1.00 | 1.12 | 1.12 | 8.74% | 1,293,993 |
| Feb 19, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 9.57% | 432,464 |
| Feb 18, 2026 | 0.89 | 0.94 | 0.88 | 0.94 | 0.94 | 9.30% | 1,010,854 |
| Feb 17, 2026 | 0.94 | 0.95 | 0.83 | 0.86 | 0.86 | -6.52% | 944,816 |
| Feb 16, 2026 | 0.94 | 0.98 | 0.91 | 0.92 | 0.92 | - | 161,192 |
| Feb 13, 2026 | 0.92 | 0.94 | 0.90 | 0.92 | 0.92 | - | 50,392 |
| Feb 12, 2026 | 0.95 | 0.95 | 0.90 | 0.92 | 0.92 | -2.13% | 230,682 |
| Feb 11, 2026 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | - | 115,517 |
| Feb 10, 2026 | 0.94 | 0.94 | 0.92 | 0.94 | 0.94 | 1.08% | 161,437 |
| Feb 9, 2026 | 0.88 | 0.94 | 0.88 | 0.93 | 0.93 | 5.68% | 423,229 |
| Feb 6, 2026 | 0.94 | 0.94 | 0.83 | 0.88 | 0.88 | -4.35% | 754,138 |
| Feb 5, 2026 | 0.94 | 0.95 | 0.91 | 0.92 | 0.92 | - | 128,985 |
| Feb 4, 2026 | 0.98 | 0.98 | 0.91 | 0.92 | 0.92 | -2.13% | 578,092 |
| Feb 3, 2026 | 0.95 | 0.96 | 0.90 | 0.94 | 0.94 | 1.08% | 500,583 |
| Feb 2, 2026 | 0.90 | 0.93 | 0.89 | 0.93 | 0.93 | 4.49% | 506,222 |
| Feb 1, 2026 | 0.93 | 0.93 | 0.88 | 0.89 | 0.89 | -3.26% | 265,383 |
| Jan 30, 2026 | 0.96 | 0.99 | 0.92 | 0.92 | 0.92 | -4.17% | 1,030,435 |
| Jan 29, 2026 | 1.00 | 1.01 | 0.96 | 0.96 | 0.96 | -2.04% | 455,423 |
| Jan 28, 2026 | 0.94 | 0.98 | 0.91 | 0.98 | 0.98 | 4.26% | 679,075 |
| Jan 27, 2026 | 0.91 | 0.97 | 0.91 | 0.94 | 0.94 | - | 290,039 |
| Jan 23, 2026 | 0.92 | 0.96 | 0.91 | 0.94 | 0.94 | 1.08% | 237,450 |
| Jan 22, 2026 | 0.97 | 0.99 | 0.91 | 0.93 | 0.93 | -2.11% | 861,703 |
| Jan 21, 2026 | 0.98 | 1.00 | 0.94 | 0.95 | 0.95 | -3.06% | 794,789 |
| Jan 20, 2026 | 1.06 | 1.06 | 0.98 | 0.98 | 0.98 | -4.85% | 1,082,459 |
| Jan 19, 2026 | 1.00 | 1.08 | 0.98 | 1.03 | 1.03 | - | 964,381 |
| Jan 16, 2026 | 1.04 | 1.10 | 1.00 | 1.03 | 1.03 | -1.90% | 930,254 |
| Jan 14, 2026 | 1.15 | 1.15 | 1.05 | 1.05 | 1.05 | -4.55% | 1,413,835 |
| Jan 13, 2026 | 1.10 | 1.10 | 1.04 | 1.10 | 1.10 | 4.76% | 986,908 |
| Jan 12, 2026 | 1.00 | 1.05 | 0.97 | 1.05 | 1.05 | 5.00% | 763,437 |
| Jan 9, 2026 | 0.99 | 1.03 | 0.99 | 1.00 | 1.00 | -1.96% | 159,544 |
| Jan 8, 2026 | 1.05 | 1.05 | 1.01 | 1.02 | 1.02 | -1.92% | 119,017 |
| Jan 7, 2026 | 1.02 | 1.05 | 0.95 | 1.04 | 1.04 | 4.00% | 516,807 |
| Jan 6, 2026 | 1.04 | 1.04 | 0.99 | 1.00 | 1.00 | -0.99% | 157,781 |
| Jan 5, 2026 | 1.06 | 1.06 | 0.99 | 1.01 | 1.01 | -2.88% | 227,687 |
| Jan 2, 2026 | 1.04 | 1.05 | 0.96 | 1.04 | 1.04 | 2.97% | 315,937 |
| Jan 1, 2026 | 1.05 | 1.08 | 1.00 | 1.01 | 1.01 | -3.81% | 348,180 |
| Dec 31, 2025 | 1.07 | 1.08 | 1.03 | 1.05 | 1.05 | - | 185,532 |
| Dec 30, 2025 | 1.02 | 1.06 | 1.00 | 1.05 | 1.05 | 3.96% | 280,561 |
| Dec 29, 2025 | 1.03 | 1.03 | 0.99 | 1.01 | 1.01 | -1.94% | 290,463 |
| Dec 26, 2025 | 1.06 | 1.06 | 1.01 | 1.03 | 1.03 | -1.90% | 227,690 |