Leo Dryfruits & Spices Trading Limited (BOM:544329)
India · Delayed Price · Currency is INR 57.00
-0.15 (-0.26%)
At close: Jan 20, 2026
BOM:544329 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 55.90 | 56.00 | 55.00 | 56.00 | 56.00 | 0.04% | 178,000 |
| Jan 21, 2026 | 56.00 | 56.50 | 54.50 | 55.98 | 55.98 | -1.79% | 290,000 |
| Jan 20, 2026 | 56.00 | 57.00 | 56.00 | 57.00 | 57.00 | -0.26% | 110,000 |
| Jan 19, 2026 | 54.00 | 57.45 | 54.00 | 57.15 | 57.15 | 1.03% | 124,000 |
| Jan 16, 2026 | 55.00 | 57.80 | 55.00 | 56.57 | 56.57 | 2.24% | 90,000 |
| Jan 14, 2026 | 55.00 | 56.00 | 45.19 | 55.33 | 55.33 | -2.04% | 340,000 |
| Jan 13, 2026 | 58.00 | 58.00 | 53.50 | 56.48 | 56.48 | 4.44% | 14,000 |
| Jan 12, 2026 | 62.00 | 62.00 | 49.80 | 54.08 | 54.08 | -13.12% | 474,000 |
| Jan 9, 2026 | 63.00 | 63.00 | 62.00 | 62.25 | 62.25 | - | 10,000 |
| Jan 8, 2026 | 64.00 | 64.00 | 62.00 | 62.25 | 62.25 | -3.49% | 76,000 |
| Jan 7, 2026 | 64.00 | 65.00 | 64.00 | 64.50 | 64.50 | 2.38% | 8,000 |
| Jan 6, 2026 | 64.00 | 64.00 | 63.00 | 63.00 | 63.00 | -2.63% | 24,000 |
| Jan 5, 2026 | 65.25 | 65.25 | 63.50 | 64.70 | 64.70 | 1.09% | 86,000 |
| Jan 2, 2026 | 65.00 | 65.90 | 63.00 | 64.00 | 64.00 | -2.11% | 30,000 |
| Jan 1, 2026 | 64.00 | 68.99 | 62.01 | 65.38 | 65.38 | -1.28% | 130,000 |
| Dec 31, 2025 | 64.01 | 68.44 | 64.01 | 66.23 | 66.23 | -1.15% | 4,000 |
| Dec 30, 2025 | 67.01 | 67.01 | 67.00 | 67.00 | 67.00 | -0.30% | 6,000 |
| Dec 29, 2025 | 67.00 | 67.20 | 67.00 | 67.20 | 67.20 | 0.28% | 6,000 |
| Dec 26, 2025 | 67.01 | 67.01 | 67.01 | 67.01 | 67.01 | 0.01% | 2,000 |
| Dec 24, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 2,000 |
| Dec 23, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -1.47% | 2,000 |
| Dec 22, 2025 | 69.70 | 69.70 | 68.00 | 68.00 | 68.00 | -2.55% | 16,000 |
| Dec 19, 2025 | 69.78 | 69.78 | 69.78 | 69.78 | 69.78 | 4.30% | 2,000 |
| Dec 18, 2025 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | -0.15% | 2,000 |
| Dec 17, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.15% | 2,000 |
| Dec 16, 2025 | 67.00 | 67.00 | 66.90 | 66.90 | 66.90 | -0.15% | 8,000 |
| Dec 15, 2025 | 69.00 | 69.90 | 67.00 | 67.00 | 67.00 | -2.88% | 72,000 |
| Dec 12, 2025 | 68.99 | 68.99 | 68.99 | 68.99 | 68.99 | 4.53% | 2,000 |
| Dec 11, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 1.54% | 2,000 |
| Dec 10, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 2,000 |
| Dec 9, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -2.99% | 2,000 |
| Dec 8, 2025 | 66.00 | 69.90 | 66.00 | 67.00 | 67.00 | -2.08% | 24,000 |
| Dec 5, 2025 | 69.75 | 69.75 | 67.50 | 68.42 | 68.42 | -1.91% | 36,000 |
| Dec 4, 2025 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | -0.07% | 2,000 |
| Dec 3, 2025 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | 0.43% | 4,000 |
| Dec 2, 2025 | 69.90 | 69.90 | 69.50 | 69.50 | 69.50 | 0.72% | 16,000 |
| Dec 1, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -1.12% | 4,000 |
| Nov 28, 2025 | 69.90 | 69.90 | 69.50 | 69.78 | 69.78 | 1.87% | 28,000 |
| Nov 27, 2025 | 68.75 | 68.75 | 68.50 | 68.50 | 68.50 | 0.12% | 4,000 |
| Nov 26, 2025 | 69.00 | 69.00 | 67.85 | 68.42 | 68.42 | -0.84% | 10,000 |
| Nov 25, 2025 | 69.00 | 69.00 | 68.00 | 69.00 | 69.00 | 2.60% | 14,000 |
| Nov 24, 2025 | 69.00 | 69.50 | 65.00 | 67.25 | 67.25 | -3.52% | 20,000 |
| Nov 21, 2025 | 69.00 | 72.00 | 69.00 | 69.70 | 69.70 | 2.50% | 8,000 |
| Nov 20, 2025 | 69.00 | 69.00 | 68.00 | 68.00 | 68.00 | -2.86% | 22,000 |
| Nov 19, 2025 | 69.00 | 70.00 | 68.50 | 70.00 | 70.00 | 1.45% | 14,000 |
| Nov 18, 2025 | 69.00 | 69.00 | 68.50 | 69.00 | 69.00 | -0.29% | 12,000 |
| Nov 17, 2025 | 69.10 | 69.20 | 69.10 | 69.20 | 69.20 | 0.14% | 4,000 |
| Nov 14, 2025 | 69.01 | 69.50 | 68.50 | 69.10 | 69.10 | -3.88% | 22,000 |
| Nov 13, 2025 | 70.00 | 71.90 | 70.00 | 71.89 | 71.89 | 2.70% | 12,000 |
| Nov 12, 2025 | 70.15 | 70.50 | 70.00 | 70.00 | 70.00 | -0.71% | 44,000 |