Leo Dryfruits & Spices Trading Limited (BOM:544329)
India · Delayed Price · Currency is INR 58.01
+0.59 (1.03%)
At close: Oct 15, 2026
BOM:544329 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 58.60 | 58.60 | 58.01 | 58.01 | 58.01 | 1.03% | 4,000 |
| Oct 14, 2026 | 59.09 | 59.09 | 57.25 | 57.42 | 57.42 | -2.83% | 18,000 |
| Oct 13, 2026 | 59.90 | 59.90 | 57.75 | 59.09 | 59.09 | -1.52% | 112,000 |
| Oct 12, 2026 | 60.99 | 60.99 | 60.00 | 60.00 | 60.00 | 3.45% | 4,000 |
| Oct 9, 2026 | 58.00 | 58.00 | 57.75 | 58.00 | 58.00 | 0.02% | 12,000 |
| Oct 8, 2026 | 58.00 | 58.11 | 57.81 | 57.99 | 57.99 | 0.33% | 96,000 |
| Oct 7, 2026 | 59.80 | 59.80 | 57.80 | 57.80 | 57.80 | -0.36% | 12,000 |
| Oct 6, 2026 | 60.01 | 60.01 | 57.01 | 58.01 | 58.01 | -4.48% | 28,000 |
| Oct 5, 2026 | 60.01 | 61.20 | 60.00 | 60.73 | 60.73 | 1.37% | 10,000 |
| Oct 1, 2026 | 60.01 | 60.50 | 59.65 | 59.91 | 59.91 | -0.32% | 148,000 |
| Sep 30, 2026 | 60.70 | 61.75 | 59.00 | 60.10 | 60.10 | -0.50% | 156,000 |
| Sep 29, 2026 | 60.00 | 62.99 | 59.75 | 60.40 | 60.40 | 3.60% | 208,000 |
| Sep 28, 2026 | 61.89 | 61.90 | 58.00 | 58.80 | 58.30 | -0.36% | 40,000 |
| Sep 25, 2026 | 59.01 | 59.01 | 59.01 | 59.01 | 58.51 | 0.44% | 4,000 |
| Sep 24, 2026 | 59.00 | 59.00 | 58.75 | 58.75 | 58.25 | -2.08% | 4,000 |
| Sep 23, 2026 | 59.40 | 60.00 | 58.00 | 60.00 | 59.49 | -1.07% | 46,000 |
| Sep 22, 2026 | 60.00 | 61.30 | 60.00 | 60.65 | 60.13 | 2.80% | 4,000 |
| Sep 21, 2026 | 61.00 | 61.00 | 59.00 | 59.00 | 58.50 | -2.96% | 18,000 |
| Sep 18, 2026 | 61.01 | 61.01 | 60.80 | 60.80 | 60.28 | 0.16% | 12,000 |
| Sep 17, 2026 | 61.00 | 61.00 | 60.70 | 60.70 | 60.18 | 0.10% | 6,000 |
| Sep 16, 2026 | 61.00 | 61.80 | 60.20 | 60.64 | 60.12 | 0.28% | 112,000 |
| Sep 15, 2026 | 62.31 | 62.31 | 60.00 | 60.47 | 59.96 | -2.94% | 44,000 |
| Sep 11, 2026 | 62.25 | 62.30 | 62.25 | 62.30 | 61.77 | 0.08% | 16,000 |
| Sep 10, 2026 | 62.26 | 62.55 | 62.25 | 62.25 | 61.72 | -2.58% | 144,000 |
| Sep 9, 2026 | 62.40 | 63.90 | 62.25 | 63.90 | 63.36 | 2.85% | 16,000 |
| Sep 8, 2026 | 65.93 | 65.93 | 62.05 | 62.13 | 61.60 | -0.59% | 110,000 |
| Sep 7, 2026 | 66.92 | 66.92 | 62.10 | 62.50 | 61.97 | -6.60% | 22,000 |
| Sep 4, 2026 | 62.55 | 69.99 | 61.20 | 66.92 | 66.35 | 9.35% | 62,000 |
| Sep 3, 2026 | 61.20 | 61.20 | 61.20 | 61.20 | 60.68 | -0.70% | 2,000 |
| Sep 2, 2026 | 61.45 | 62.70 | 61.20 | 61.63 | 61.11 | -2.17% | 16,000 |
| Sep 1, 2026 | 62.00 | 63.99 | 62.00 | 63.00 | 62.46 | 1.61% | 6,000 |
| Aug 31, 2026 | 62.01 | 62.01 | 62.00 | 62.00 | 61.47 | -3.91% | 4,000 |
| Aug 28, 2026 | 63.87 | 64.59 | 62.37 | 64.52 | 63.97 | 4.06% | 32,000 |
| Aug 27, 2026 | 64.79 | 64.80 | 61.00 | 62.00 | 61.47 | -3.38% | 106,000 |
| Aug 26, 2026 | 64.50 | 64.80 | 64.00 | 64.17 | 63.62 | -1.12% | 12,000 |
| Aug 25, 2026 | 63.50 | 64.90 | 62.64 | 64.90 | 64.35 | 2.37% | 32,000 |
| Aug 24, 2026 | 63.00 | 63.40 | 62.06 | 63.40 | 62.86 | 3.34% | 18,000 |
| Aug 21, 2026 | 61.50 | 62.00 | 60.70 | 61.35 | 60.83 | -1.21% | 104,000 |
| Aug 20, 2026 | 61.99 | 62.50 | 61.99 | 62.10 | 61.57 | 3.33% | 46,000 |
| Aug 19, 2026 | 59.25 | 61.00 | 59.00 | 60.10 | 59.59 | 1.37% | 306,000 |
| Aug 18, 2026 | 60.00 | 60.00 | 59.25 | 59.29 | 58.79 | -1.17% | 274,000 |
| Aug 17, 2026 | 63.90 | 63.90 | 59.54 | 59.99 | 59.48 | -0.02% | 106,000 |
| Aug 14, 2026 | 59.04 | 61.00 | 59.02 | 60.00 | 59.49 | 1.61% | 136,000 |
| Aug 13, 2026 | 60.45 | 60.45 | 59.05 | 59.05 | 58.55 | -0.76% | 8,000 |
| Aug 12, 2026 | 59.27 | 60.96 | 58.75 | 59.50 | 58.99 | -2.30% | 26,000 |
| Aug 11, 2026 | 58.50 | 62.00 | 56.10 | 60.90 | 60.38 | 0.74% | 138,000 |
| Aug 10, 2026 | 58.87 | 62.67 | 58.25 | 60.45 | 59.94 | 8.92% | 214,000 |
| Aug 7, 2026 | 56.00 | 56.00 | 55.50 | 55.50 | 55.03 | -1.07% | 10,000 |
| Aug 6, 2026 | 65.00 | 65.00 | 55.00 | 56.10 | 55.62 | -0.39% | 66,000 |
| Aug 5, 2026 | 55.00 | 57.00 | 52.10 | 56.32 | 55.84 | 0.57% | 118,000 |