Leapfrog Engineering Services Limited (BOM:544797)
India · Delayed Price · Currency is INR 20.00
-0.40 (-1.96%)
At close: Oct 27, 2026
BOM:544797 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 20.25 | 20.25 | 20.00 | 20.00 | 20.00 | -1.96% | 36,000 |
| Oct 26, 2026 | 20.50 | 21.00 | 20.30 | 20.40 | 20.40 | 2.82% | 234,000 |
| Oct 23, 2026 | 20.55 | 20.55 | 19.70 | 19.84 | 19.84 | -5.52% | 126,000 |
| Oct 22, 2026 | 20.30 | 22.00 | 19.50 | 21.00 | 21.00 | 4.37% | 408,000 |
| Oct 21, 2026 | 20.80 | 21.50 | 20.01 | 20.12 | 20.12 | -6.42% | 264,000 |
| Oct 16, 2026 | 20.30 | 21.90 | 20.30 | 21.50 | 21.50 | 5.34% | 294,000 |
| Oct 15, 2026 | 20.50 | 20.50 | 20.41 | 20.41 | 20.41 | 0.34% | 12,000 |
| Oct 14, 2026 | 20.60 | 20.60 | 19.50 | 20.34 | 20.34 | -0.78% | 60,000 |
| Oct 13, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 6,000 |
| Oct 12, 2026 | 21.35 | 21.35 | 20.50 | 20.50 | 20.50 | -2.38% | 24,000 |
| Oct 9, 2026 | 21.00 | 21.00 | 20.46 | 21.00 | 21.00 | 2.44% | 96,000 |
| Oct 8, 2026 | 20.55 | 21.00 | 20.45 | 20.50 | 20.50 | -0.44% | 126,000 |
| Oct 7, 2026 | 21.40 | 21.60 | 20.52 | 20.59 | 20.59 | -6.32% | 90,000 |
| Oct 6, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - | 6,000 |
| Oct 5, 2026 | 21.40 | 22.00 | 21.02 | 21.98 | 21.98 | 2.71% | 132,000 |
| Oct 1, 2026 | 21.90 | 21.90 | 21.11 | 21.40 | 21.40 | -2.28% | 30,000 |
| Sep 30, 2026 | 20.01 | 22.00 | 20.01 | 21.90 | 21.90 | 4.29% | 72,000 |
| Sep 28, 2026 | 21.00 | 21.29 | 21.00 | 21.00 | 21.00 | - | 18,000 |
| Sep 25, 2026 | 20.50 | 21.50 | 20.50 | 21.00 | 21.00 | - | 24,000 |
| Sep 23, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -3.54% | 6,000 |
| Sep 21, 2026 | 21.00 | 21.77 | 20.70 | 21.77 | 21.77 | 3.67% | 30,000 |
| Sep 18, 2026 | 21.00 | 21.10 | 21.00 | 21.00 | 21.00 | -3.23% | 546,000 |
| Sep 17, 2026 | 20.05 | 21.80 | 20.05 | 21.70 | 21.70 | 2.84% | 48,000 |
| Sep 16, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - | 6,000 |
| Sep 15, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -1.91% | 18,000 |
| Sep 11, 2026 | 21.51 | 21.52 | 21.51 | 21.51 | 21.51 | 0.23% | 18,000 |
| Sep 9, 2026 | 21.14 | 21.46 | 21.14 | 21.46 | 21.46 | -0.42% | 18,000 |
| Sep 8, 2026 | 21.51 | 22.00 | 21.51 | 21.55 | 21.55 | -4.22% | 54,000 |
| Sep 7, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 6,000 |
| Sep 4, 2026 | 22.78 | 22.91 | 22.05 | 22.50 | 22.50 | 4.41% | 78,000 |
| Sep 3, 2026 | 21.60 | 21.66 | 21.50 | 21.55 | 21.55 | -2.05% | 312,000 |
| Sep 2, 2026 | 22.01 | 22.01 | 22.00 | 22.00 | 22.00 | -1.26% | 168,000 |
| Sep 1, 2026 | 21.51 | 23.05 | 21.51 | 22.28 | 22.28 | 3.24% | 186,000 |
| Aug 31, 2026 | 22.50 | 22.50 | 21.58 | 21.58 | 21.58 | -2.04% | 114,000 |
| Aug 28, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | -0.50% | 6,000 |
| Aug 27, 2026 | 21.87 | 23.05 | 21.87 | 22.14 | 22.14 | 1.75% | 264,000 |
| Aug 26, 2026 | 21.06 | 21.87 | 21.06 | 21.76 | 21.76 | 1.21% | 54,000 |
| Aug 25, 2026 | 20.90 | 21.55 | 20.90 | 21.50 | 21.50 | 2.87% | 42,000 |
| Aug 24, 2026 | 21.20 | 21.50 | 20.90 | 20.90 | 20.90 | 2.55% | 30,000 |
| Aug 21, 2026 | 22.29 | 22.35 | 20.25 | 20.38 | 20.38 | -6.30% | 66,000 |
| Aug 19, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -2.25% | 6,000 |
| Aug 17, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 1.60% | 6,000 |
| Aug 14, 2026 | 21.15 | 21.90 | 21.15 | 21.90 | 21.90 | 0.64% | 18,000 |
| Aug 13, 2026 | 21.90 | 21.90 | 21.60 | 21.76 | 21.76 | -1.98% | 24,000 |
| Aug 12, 2026 | 22.53 | 22.60 | 22.00 | 22.20 | 22.20 | -3.31% | 534,000 |
| Aug 11, 2026 | 23.35 | 23.35 | 22.35 | 22.96 | 22.96 | -0.52% | 342,000 |
| Aug 10, 2026 | 22.79 | 23.15 | 22.79 | 23.08 | 23.08 | 2.53% | 306,000 |
| Aug 7, 2026 | 22.50 | 22.80 | 22.50 | 22.51 | 22.51 | - | 30,000 |
| Aug 6, 2026 | 22.51 | 22.60 | 22.50 | 22.51 | 22.51 | -0.13% | 144,000 |
| Aug 5, 2026 | 22.03 | 22.85 | 21.75 | 22.54 | 22.54 | 2.32% | 114,000 |