Leo Dryfruits & Spices Trading Limited (BOM:544329)
India · Delayed Price · Currency is INR 59.01
+0.26 (0.44%)
At close: Sep 25, 2026
BOM:544329 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 59.01 | 59.01 | 59.01 | 59.01 | 59.01 | 0.44% | 4,000 |
| Sep 24, 2026 | 59.00 | 59.00 | 58.75 | 58.75 | 58.75 | -2.08% | 4,000 |
| Sep 23, 2026 | 59.40 | 60.00 | 58.00 | 60.00 | 60.00 | -1.07% | 46,000 |
| Sep 22, 2026 | 60.00 | 61.30 | 60.00 | 60.65 | 60.65 | 2.80% | 4,000 |
| Sep 21, 2026 | 61.00 | 61.00 | 59.00 | 59.00 | 59.00 | -2.96% | 18,000 |
| Sep 18, 2026 | 61.01 | 61.01 | 60.80 | 60.80 | 60.80 | 0.16% | 12,000 |
| Sep 17, 2026 | 61.00 | 61.00 | 60.70 | 60.70 | 60.70 | 0.10% | 6,000 |
| Sep 16, 2026 | 61.00 | 61.80 | 60.20 | 60.64 | 60.64 | 0.28% | 112,000 |
| Sep 15, 2026 | 62.31 | 62.31 | 60.00 | 60.47 | 60.47 | -2.94% | 44,000 |
| Sep 11, 2026 | 62.25 | 62.30 | 62.25 | 62.30 | 62.30 | 0.08% | 16,000 |
| Sep 10, 2026 | 62.26 | 62.55 | 62.25 | 62.25 | 62.25 | -2.58% | 144,000 |
| Sep 9, 2026 | 62.40 | 63.90 | 62.25 | 63.90 | 63.90 | 2.85% | 16,000 |
| Sep 8, 2026 | 65.93 | 65.93 | 62.05 | 62.13 | 62.13 | -0.59% | 110,000 |
| Sep 7, 2026 | 66.92 | 66.92 | 62.10 | 62.50 | 62.50 | -6.60% | 22,000 |
| Sep 4, 2026 | 62.55 | 69.99 | 61.20 | 66.92 | 66.92 | 9.35% | 62,000 |
| Sep 3, 2026 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | -0.70% | 2,000 |
| Sep 2, 2026 | 61.45 | 62.70 | 61.20 | 61.63 | 61.63 | -2.17% | 16,000 |
| Sep 1, 2026 | 62.00 | 63.99 | 62.00 | 63.00 | 63.00 | 1.61% | 6,000 |
| Aug 31, 2026 | 62.01 | 62.01 | 62.00 | 62.00 | 62.00 | -3.91% | 4,000 |
| Aug 28, 2026 | 63.87 | 64.59 | 62.37 | 64.52 | 64.52 | 4.06% | 32,000 |
| Aug 27, 2026 | 64.79 | 64.80 | 61.00 | 62.00 | 62.00 | -3.38% | 106,000 |
| Aug 26, 2026 | 64.50 | 64.80 | 64.00 | 64.17 | 64.17 | -1.12% | 12,000 |
| Aug 25, 2026 | 63.50 | 64.90 | 62.64 | 64.90 | 64.90 | 2.37% | 32,000 |
| Aug 24, 2026 | 63.00 | 63.40 | 62.06 | 63.40 | 63.40 | 3.34% | 18,000 |
| Aug 21, 2026 | 61.50 | 62.00 | 60.70 | 61.35 | 61.35 | -1.21% | 104,000 |
| Aug 20, 2026 | 61.99 | 62.50 | 61.99 | 62.10 | 62.10 | 3.33% | 46,000 |
| Aug 19, 2026 | 59.25 | 61.00 | 59.00 | 60.10 | 60.10 | 1.37% | 306,000 |
| Aug 18, 2026 | 60.00 | 60.00 | 59.25 | 59.29 | 59.29 | -1.17% | 274,000 |
| Aug 17, 2026 | 63.90 | 63.90 | 59.54 | 59.99 | 59.99 | -0.02% | 106,000 |
| Aug 14, 2026 | 59.04 | 61.00 | 59.02 | 60.00 | 60.00 | 1.61% | 136,000 |
| Aug 13, 2026 | 60.45 | 60.45 | 59.05 | 59.05 | 59.05 | -0.76% | 8,000 |
| Aug 12, 2026 | 59.27 | 60.96 | 58.75 | 59.50 | 59.50 | -2.30% | 26,000 |
| Aug 11, 2026 | 58.50 | 62.00 | 56.10 | 60.90 | 60.90 | 0.74% | 138,000 |
| Aug 10, 2026 | 58.87 | 62.67 | 58.25 | 60.45 | 60.45 | 8.92% | 214,000 |
| Aug 7, 2026 | 56.00 | 56.00 | 55.50 | 55.50 | 55.50 | -1.07% | 10,000 |
| Aug 6, 2026 | 65.00 | 65.00 | 55.00 | 56.10 | 56.10 | -0.39% | 66,000 |
| Aug 5, 2026 | 55.00 | 57.00 | 52.10 | 56.32 | 56.32 | 0.57% | 118,000 |
| Aug 4, 2026 | 54.27 | 56.00 | 54.27 | 56.00 | 56.00 | 0.11% | 82,000 |
| Aug 3, 2026 | 52.05 | 56.00 | 52.05 | 55.94 | 55.94 | 1.71% | 86,000 |
| Jul 31, 2026 | 53.50 | 55.40 | 53.50 | 55.00 | 55.00 | 3.03% | 6,000 |
| Jul 30, 2026 | 52.06 | 53.75 | 52.00 | 53.38 | 53.38 | 4.67% | 20,000 |
| Jul 29, 2026 | 52.50 | 54.00 | 51.00 | 51.00 | 51.00 | -1.07% | 310,000 |
| Jul 28, 2026 | 52.80 | 52.80 | 50.90 | 51.55 | 51.55 | -1.81% | 90,000 |
| Jul 27, 2026 | 51.89 | 52.50 | 51.85 | 52.50 | 52.50 | 2.94% | 156,000 |
| Jul 24, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 6,000 |
| Jul 23, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.00% | 8,000 |
| Jul 22, 2026 | 49.00 | 51.80 | 49.00 | 50.00 | 50.00 | 2.04% | 24,000 |
| Jul 21, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -5.77% | 2,000 |
| Jul 20, 2026 | 51.50 | 52.00 | 51.50 | 52.00 | 52.00 | 0.19% | 4,000 |
| Jul 17, 2026 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | -0.19% | 10,000 |