Ladderup Finance Limited (NSE:LADDERUP)
India · Delayed Price · Currency is INR 50.10
+0.45 (0.91%)
At close: Nov 9, 2026
NSE:LADDERUP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 50.40 | 50.40 | 50.10 | 50.10 | 50.10 | 0.91% | 60 |
| Nov 8, 2026 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | 4.09% | 22 |
| Nov 6, 2026 | 45.88 | 47.70 | 45.88 | 47.70 | 47.70 | 3.97% | 64 |
| Nov 5, 2026 | 45.80 | 45.88 | 45.20 | 45.88 | 45.88 | 4.99% | 220 |
| Nov 4, 2026 | 47.00 | 47.00 | 43.70 | 43.70 | 43.70 | -4.17% | 62 |
| Nov 3, 2026 | 43.05 | 45.60 | 43.05 | 45.60 | 45.60 | 4.83% | 79 |
| Nov 2, 2026 | 44.50 | 44.50 | 43.00 | 43.50 | 43.50 | -2.16% | 802 |
| Oct 30, 2026 | 46.50 | 46.50 | 44.46 | 44.46 | 44.46 | -4.98% | 158 |
| Oct 29, 2026 | 48.95 | 49.00 | 46.60 | 46.79 | 46.79 | -4.47% | 723 |
| Oct 27, 2026 | 46.00 | 49.00 | 45.75 | 48.98 | 48.98 | 1.83% | 4,594 |
| Oct 26, 2026 | 46.20 | 48.10 | 43.78 | 48.10 | 48.10 | 4.45% | 201 |
| Oct 23, 2026 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | -2.40% | 107 |
| Oct 22, 2026 | 47.00 | 47.50 | 47.00 | 47.18 | 47.18 | -0.04% | 607 |
| Oct 21, 2026 | 48.10 | 48.10 | 47.20 | 47.20 | 47.20 | -4.43% | 2 |
| Oct 19, 2026 | 48.10 | 49.99 | 48.10 | 49.39 | 49.39 | -1.52% | 974 |
| Oct 16, 2026 | 50.40 | 50.40 | 50.15 | 50.15 | 50.15 | 3.53% | 66 |
| Oct 15, 2026 | 50.50 | 51.89 | 48.10 | 48.44 | 48.44 | -3.58% | 997 |
| Oct 14, 2026 | 50.25 | 50.30 | 50.24 | 50.24 | 50.24 | -3.31% | 113 |
| Oct 13, 2026 | 50.20 | 52.00 | 50.00 | 51.96 | 51.96 | 0.06% | 604 |
| Oct 12, 2026 | 52.19 | 52.19 | 51.93 | 51.93 | 51.93 | 4.28% | 128 |
| Oct 9, 2026 | 53.90 | 53.90 | 49.55 | 49.80 | 49.80 | -4.05% | 341 |
| Oct 7, 2026 | 52.18 | 52.18 | 49.99 | 51.90 | 51.90 | -0.57% | 380 |
| Oct 6, 2026 | 50.25 | 52.20 | 50.25 | 52.20 | 52.20 | 0.08% | 33 |
| Oct 5, 2026 | 51.28 | 52.69 | 51.28 | 52.16 | 52.16 | 3.76% | 387 |
| Oct 1, 2026 | 50.01 | 51.70 | 49.56 | 50.27 | 50.27 | -3.29% | 703 |
| Sep 30, 2026 | 50.75 | 51.98 | 49.00 | 51.98 | 51.98 | 3.44% | 1,817 |
| Sep 29, 2026 | 50.35 | 52.40 | 50.10 | 50.25 | 50.25 | -4.19% | 518 |
| Sep 28, 2026 | 52.04 | 52.45 | 52.00 | 52.45 | 52.45 | 0.87% | 35 |
| Sep 25, 2026 | 52.06 | 54.99 | 52.00 | 52.00 | 52.00 | -3.04% | 1,072 |
| Sep 24, 2026 | 55.99 | 56.89 | 53.19 | 53.63 | 53.63 | -4.15% | 3,407 |
| Sep 23, 2026 | 55.01 | 56.73 | 55.01 | 55.95 | 55.95 | -3.35% | 1,452 |
| Sep 22, 2026 | 61.48 | 61.50 | 56.06 | 57.89 | 57.89 | -1.90% | 4,700 |
| Sep 21, 2026 | 57.25 | 62.83 | 57.15 | 59.01 | 59.01 | -1.39% | 3,821 |
| Sep 18, 2026 | 60.05 | 63.24 | 59.84 | 59.84 | 59.84 | -4.99% | 3,727 |
| Sep 17, 2026 | 61.55 | 63.98 | 60.26 | 62.98 | 62.98 | 3.35% | 5,213 |
| Sep 16, 2026 | 66.80 | 66.80 | 60.20 | 60.94 | 60.94 | -8.88% | 10,098 |
| Sep 15, 2026 | 80.90 | 80.98 | 66.88 | 66.88 | 66.88 | -10.00% | 62,133 |
| Sep 11, 2026 | 73.00 | 74.31 | 73.00 | 74.31 | 74.31 | 19.99% | 59,231 |
| Sep 10, 2026 | 54.90 | 61.93 | 53.00 | 61.93 | 61.93 | 20.00% | 9,326 |
| Sep 9, 2026 | 45.85 | 54.22 | 45.85 | 51.61 | 51.61 | 14.21% | 11,637 |
| Sep 8, 2026 | 50.00 | 50.00 | 45.00 | 45.19 | 45.19 | -9.62% | 331 |
| Sep 7, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -2.72% | 16 |
| Sep 4, 2026 | 50.30 | 51.45 | 42.70 | 51.40 | 51.40 | -0.58% | 23 |
| Sep 3, 2026 | 54.00 | 54.00 | 47.05 | 51.70 | 51.70 | 3.28% | 232 |
| Sep 2, 2026 | 48.20 | 52.85 | 48.20 | 50.06 | 50.06 | 0.93% | 102 |
| Sep 1, 2026 | 50.00 | 50.00 | 49.60 | 49.60 | 49.60 | 0.40% | 59 |
| Aug 31, 2026 | 51.15 | 51.15 | 49.00 | 49.40 | 49.40 | -2.95% | 48 |
| Aug 28, 2026 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | -2.30% | 10 |
| Aug 27, 2026 | 52.90 | 52.90 | 52.10 | 52.10 | 52.10 | -2.56% | 13 |
| Aug 26, 2026 | 50.00 | 53.95 | 50.00 | 53.47 | 53.47 | 9.12% | 139 |