Laddu Gopal Online Services Limited (BOM:537707)
India · Delayed Price · Currency is INR 1.030
-0.020 (-1.90%)
At close: Jan 16, 2026
BOM:537707 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 24, 2025 | 1.05 | 1.09 | 1.00 | 1.05 | 1.05 | - | 518,569 |
| Dec 23, 2025 | 1.05 | 1.07 | 1.03 | 1.05 | 1.05 | 0.96% | 203,993 |
| Dec 22, 2025 | 1.04 | 1.07 | 1.02 | 1.04 | 1.04 | - | 205,355 |
| Dec 19, 2025 | 1.02 | 1.08 | 1.01 | 1.04 | 1.04 | - | 301,263 |
| Dec 18, 2025 | 0.98 | 1.08 | 0.98 | 1.04 | 1.04 | 0.97% | 333,824 |
| Dec 17, 2025 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -4.63% | 98,600 |
| Dec 16, 2025 | 1.13 | 1.13 | 1.08 | 1.08 | 1.08 | -4.42% | 584,205 |
| Dec 15, 2025 | 1.16 | 1.17 | 1.09 | 1.13 | 1.13 | - | 359,282 |
| Dec 12, 2025 | 1.12 | 1.13 | 1.06 | 1.13 | 1.13 | 4.63% | 753,086 |
| Dec 11, 2025 | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | 4.85% | 422,255 |
| Dec 10, 2025 | 1.02 | 1.03 | 0.95 | 1.03 | 1.03 | 4.04% | 696,866 |
| Dec 9, 2025 | 0.96 | 0.99 | 0.93 | 0.99 | 0.99 | 4.21% | 884,740 |
| Dec 8, 2025 | 0.90 | 0.95 | 0.87 | 0.95 | 0.95 | 4.40% | 1,783,464 |
| Dec 5, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -4.21% | 349,910 |
| Dec 4, 2025 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | -4.04% | 985,878 |
| Dec 3, 2025 | 0.99 | 1.03 | 0.99 | 0.99 | 0.99 | -4.81% | 942,316 |
| Dec 2, 2025 | 1.05 | 1.11 | 1.04 | 1.04 | 1.04 | -4.59% | 3,146,490 |
| Dec 1, 2025 | 1.09 | 1.18 | 1.09 | 1.09 | 1.09 | -4.39% | 3,221,767 |
| Nov 28, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -5.00% | 228,619 |
| Nov 27, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -4.76% | 331,494 |
| Nov 26, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -4.55% | 468,622 |
| Nov 25, 2025 | 1.34 | 1.34 | 1.22 | 1.32 | 1.32 | 3.13% | 6,324,560 |
| Nov 24, 2025 | 1.23 | 1.30 | 1.18 | 1.28 | 1.28 | 3.23% | 3,590,966 |
| Nov 21, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -4.62% | 172,989 |
| Nov 20, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -4.41% | 210,388 |
| Nov 19, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -4.90% | 274,611 |
| Nov 18, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -4.67% | 129,791 |
| Nov 17, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -4.46% | 248,832 |
| Nov 14, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -4.85% | 486,055 |
| Nov 13, 2025 | 1.65 | 1.65 | 1.64 | 1.65 | 1.65 | 4.43% | 6,034,555 |