Leapfrog Engineering Services Limited (BOM:544797)
India · Delayed Price · Currency is INR 21.55
-0.95 (-4.22%)
At close: Sep 8, 2026
BOM:544797 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2026 | 22.07 | 22.25 | 22.03 | 22.03 | 22.03 | -0.18% | 42,000 |
| Aug 3, 2026 | 22.45 | 22.95 | 22.02 | 22.07 | 22.07 | 0.32% | 84,000 |
| Jul 31, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 54,000 |
| Jul 30, 2026 | 22.10 | 22.10 | 22.00 | 22.00 | 22.00 | - | 414,000 |
| Jul 29, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.57% | 30,000 |
| Jul 28, 2026 | 22.05 | 22.35 | 22.00 | 22.35 | 22.35 | 0.27% | 372,000 |
| Jul 27, 2026 | 22.00 | 22.30 | 22.00 | 22.29 | 22.29 | 0.27% | 48,000 |
| Jul 24, 2026 | 22.00 | 22.40 | 21.50 | 22.23 | 22.23 | -0.04% | 90,000 |
| Jul 23, 2026 | 22.02 | 22.45 | 22.00 | 22.24 | 22.24 | -0.31% | 66,000 |
| Jul 22, 2026 | 22.89 | 22.89 | 22.05 | 22.31 | 22.31 | -0.80% | 78,000 |
| Jul 21, 2026 | 23.40 | 23.40 | 22.00 | 22.49 | 22.49 | -0.04% | 60,000 |
| Jul 20, 2026 | 22.50 | 22.76 | 22.50 | 22.50 | 22.50 | -0.66% | 78,000 |
| Jul 17, 2026 | 22.40 | 22.65 | 22.40 | 22.65 | 22.65 | -0.22% | 108,000 |
| Jul 16, 2026 | 22.55 | 22.94 | 22.50 | 22.70 | 22.70 | -1.00% | 60,000 |
| Jul 15, 2026 | 23.01 | 23.25 | 22.50 | 22.93 | 22.93 | -0.82% | 588,000 |
| Jul 14, 2026 | 23.01 | 23.43 | 23.00 | 23.12 | 23.12 | -1.24% | 162,000 |
| Jul 13, 2026 | 23.70 | 23.72 | 23.00 | 23.41 | 23.41 | 1.25% | 528,000 |
| Jul 10, 2026 | 23.55 | 23.84 | 22.52 | 23.12 | 23.12 | -1.62% | 288,000 |
| Jul 9, 2026 | 23.60 | 24.07 | 23.00 | 23.50 | 23.50 | 1.73% | 354,000 |
| Jul 8, 2026 | 23.00 | 23.75 | 22.51 | 23.10 | 23.10 | 0.96% | 714,000 |
| Jul 7, 2026 | 23.65 | 23.65 | 22.00 | 22.88 | 22.88 | 0.39% | 144,000 |
| Jul 6, 2026 | 22.69 | 22.79 | 22.00 | 22.79 | 22.79 | 4.97% | 2,820,000 |
| Jul 3, 2026 | 20.01 | 21.71 | 20.00 | 21.71 | 21.71 | 4.98% | 204,000 |
| Jul 2, 2026 | 20.80 | 20.80 | 20.68 | 20.68 | 20.68 | -4.96% | 360,000 |
| Jul 1, 2026 | 22.70 | 23.00 | 21.76 | 21.76 | 21.76 | -4.98% | 396,000 |
| Jun 30, 2026 | 22.10 | 23.50 | 22.10 | 22.90 | 22.90 | -0.99% | 480,000 |
| Jun 29, 2026 | 24.20 | 25.20 | 23.10 | 23.13 | 23.13 | -4.62% | 1,170,000 |