Leo Dryfruits & Spices Trading Limited (BOM:544329)
India · Delayed Price · Currency is INR 54.00
-0.50 (-0.92%)
At close: Jun 24, 2026
BOM:544329 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 1.41% | 2,000 |
| Jun 22, 2026 | 55.00 | 55.00 | 53.74 | 53.74 | 53.74 | -2.02% | 28,000 |
| Jun 19, 2026 | 55.00 | 55.00 | 54.85 | 54.85 | 54.85 | -0.27% | 4,000 |
| Jun 18, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 8,000 |
| Jun 17, 2026 | 54.82 | 55.00 | 54.82 | 55.00 | 55.00 | 0.55% | 16,000 |
| Jun 16, 2026 | 53.99 | 56.00 | 53.99 | 54.70 | 54.70 | 9.40% | 118,000 |
| Jun 15, 2026 | 53.90 | 53.90 | 50.00 | 50.00 | 50.00 | -3.85% | 60,000 |
| Jun 12, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -6.31% | 32,000 |
| Jun 10, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 1.28% | 2,000 |
| Jun 9, 2026 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | -0.20% | 6,000 |
| Jun 8, 2026 | 54.30 | 55.00 | 54.28 | 54.91 | 54.91 | 0.94% | 42,000 |
| Jun 5, 2026 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | 1.68% | 2,000 |
| Jun 3, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.96% | 2,000 |
| Jun 2, 2026 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | 5.87% | 2,000 |
| Jun 1, 2026 | 54.00 | 56.00 | 50.05 | 50.05 | 50.05 | -7.31% | 16,000 |
| May 29, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 4,000 |
| May 27, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.84% | 80,000 |
| May 26, 2026 | 50.00 | 55.85 | 50.00 | 53.55 | 53.55 | 10.39% | 14,000 |
| May 25, 2026 | 50.10 | 54.00 | 48.51 | 48.51 | 48.51 | -10.17% | 28,000 |
| May 21, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 1.89% | 2,000 |
| May 19, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -1.85% | 2,000 |
| May 18, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 2,000 |
| May 15, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -1.73% | 2,000 |
| May 14, 2026 | 53.00 | 55.00 | 53.00 | 54.95 | 54.95 | 3.68% | 20,000 |
| May 13, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 4.95% | 2,000 |
| May 12, 2026 | 54.00 | 54.00 | 50.50 | 50.50 | 50.50 | -6.39% | 8,000 |
| May 11, 2026 | 53.90 | 53.95 | 53.90 | 53.95 | 53.95 | 1.79% | 4,000 |
| May 8, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 2,000 |
| May 7, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.62% | 2,000 |
| May 6, 2026 | 52.50 | 56.00 | 52.00 | 53.33 | 53.33 | 4.57% | 56,000 |
| May 5, 2026 | 51.00 | 51.25 | 51.00 | 51.00 | 51.00 | -1.92% | 24,000 |
| May 4, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 2,000 |
| Apr 30, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.02% | 2,000 |
| Apr 29, 2026 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | 1.19% | 2,000 |
| Apr 28, 2026 | 51.00 | 51.40 | 51.00 | 51.40 | 51.40 | -4.80% | 10,000 |
| Apr 27, 2026 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | - | 2,000 |
| Apr 24, 2026 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | 2.84% | 2,000 |
| Apr 23, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.94% | 4,000 |
| Apr 22, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.86% | 4,000 |
| 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 |