Leo Dryfruits & Spices Trading Limited (BOM:544329)
India · Delayed Price · Currency is INR 53.00
+0.45 (0.86%)
At close: Apr 22, 2026
BOM:544329 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 51.00 | 52.55 | 51.00 | 52.55 | 52.55 | 3.04% | 8,000 |
| Apr 20, 2026 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | -2.39% | 40,000 |
| Apr 17, 2026 | 53.97 | 53.97 | 52.00 | 52.25 | 52.25 | -3.19% | 18,000 |
| Apr 16, 2026 | 54.00 | 54.00 | 52.55 | 53.97 | 53.97 | -0.24% | 52,000 |
| Apr 15, 2026 | 57.00 | 58.10 | 54.00 | 54.10 | 54.10 | -3.96% | 124,000 |
| Apr 13, 2026 | 53.00 | 58.20 | 53.00 | 56.33 | 56.33 | 6.48% | 18,000 |
| Apr 10, 2026 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | 1.73% | 2,000 |
| Apr 9, 2026 | 52.00 | 52.00 | 51.50 | 52.00 | 52.00 | 2.34% | 6,000 |
| Apr 8, 2026 | 50.50 | 51.00 | 47.65 | 50.81 | 50.81 | 1.22% | 176,000 |
| Apr 7, 2026 | 47.00 | 51.00 | 47.00 | 50.20 | 50.20 | 6.81% | 140,000 |
| Apr 6, 2026 | 47.00 | 47.23 | 47.00 | 47.00 | 47.00 | 4.10% | 178,000 |
| Apr 2, 2026 | 43.01 | 45.20 | 43.01 | 45.15 | 45.15 | 0.33% | 16,000 |
| Apr 1, 2026 | 48.33 | 48.34 | 45.00 | 45.00 | 45.00 | 9.73% | 34,000 |
| Mar 30, 2026 | 41.30 | 45.95 | 40.00 | 41.01 | 41.01 | -6.63% | 28,000 |
| Mar 27, 2026 | 46.00 | 46.00 | 42.55 | 43.92 | 43.92 | 1.53% | 322,000 |
| Mar 25, 2026 | 45.00 | 46.70 | 41.10 | 43.26 | 43.26 | -6.95% | 140,000 |
| Mar 24, 2026 | 46.90 | 47.08 | 44.90 | 46.49 | 46.49 | -0.96% | 92,000 |
| Mar 23, 2026 | 44.50 | 47.80 | 44.50 | 46.94 | 46.94 | -2.21% | 64,000 |
| Mar 20, 2026 | 47.95 | 48.00 | 46.16 | 48.00 | 48.00 | 2.63% | 80,000 |
| Mar 19, 2026 | 45.10 | 47.91 | 43.42 | 46.77 | 46.77 | -2.09% | 52,000 |
| Mar 18, 2026 | 42.25 | 47.94 | 42.25 | 47.77 | 47.77 | 1.75% | 60,000 |
| Mar 17, 2026 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | -1.88% | 4,000 |
| Mar 16, 2026 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | 0.02% | 4,000 |
| Mar 13, 2026 | 48.01 | 49.00 | 47.00 | 47.84 | 47.84 | -9.74% | 108,000 |
| Mar 12, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.95% | 2,000 |
| Mar 11, 2026 | 49.50 | 52.50 | 49.50 | 52.50 | 52.50 | 2.84% | 12,000 |
| Mar 10, 2026 | 49.10 | 53.00 | 49.10 | 51.05 | 51.05 | -5.02% | 4,000 |
| Mar 9, 2026 | 49.00 | 53.90 | 49.00 | 53.75 | 53.75 | 0.13% | 38,000 |
| Mar 6, 2026 | 52.00 | 53.68 | 52.00 | 53.68 | 53.68 | -0.59% | 6,000 |
| Mar 5, 2026 | 53.00 | 54.00 | 49.00 | 54.00 | 54.00 | - | 16,000 |
| Mar 4, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -1.82% | 2,000 |
| Mar 2, 2026 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | 1.85% | 8,000 |
| Feb 27, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 4,000 |
| Feb 26, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -1.82% | 4,000 |
| Feb 25, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -1.79% | 2,000 |
| Feb 24, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 2,000 |
| Feb 23, 2026 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | - | 12,000 |
| Feb 20, 2026 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | 2.98% | 22,000 |
| Feb 19, 2026 | 55.01 | 55.01 | 54.25 | 54.38 | 54.38 | 1.23% | 10,000 |
| Feb 18, 2026 | 55.00 | 56.00 | 50.01 | 53.72 | 53.72 | -6.25% | 206,000 |
| Feb 17, 2026 | 56.60 | 57.30 | 53.99 | 57.30 | 57.30 | 0.97% | 54,000 |
| Feb 16, 2026 | 55.50 | 58.40 | 55.10 | 56.75 | 56.75 | -2.16% | 8,000 |
| Feb 13, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 2,000 |
| Feb 12, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 38,000 |
| Feb 11, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.87% | 20,000 |
| Feb 10, 2026 | 58.50 | 58.50 | 56.61 | 57.50 | 57.50 | 4.00% | 178,000 |
| Feb 9, 2026 | 58.00 | 58.00 | 54.60 | 55.29 | 55.29 | -3.31% | 20,000 |
| Feb 6, 2026 | 56.60 | 59.00 | 56.35 | 57.18 | 57.18 | -4.22% | 190,000 |
| Feb 5, 2026 | 59.94 | 59.95 | 59.70 | 59.70 | 59.70 | 1.36% | 6,000 |
| Feb 4, 2026 | 56.55 | 58.90 | 56.55 | 58.90 | 58.90 | -0.17% | 52,000 |