Skip to main content
Longspur International Ventures Limited (BOM:504340)
India flag India · Delayed Price · Currency is INR
7.40
+0.14 (1.93%)
At close: Apr 28, 2026

BOM:504340 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20267.397.407.127.407.401.93%14,668
Apr 27, 20267.267.267.267.267.261.97%11,531
Apr 24, 20267.027.127.027.127.121.86%13,080
Apr 23, 20266.986.996.986.996.991.90%14,659
Apr 22, 20266.866.866.866.866.861.93%13,659
Apr 21, 20266.736.736.736.736.731.97%4,191
Apr 20, 20266.616.616.376.606.601.69%24,954
Apr 17, 20266.306.496.256.496.491.88%69,941
Apr 16, 20266.376.376.206.376.371.92%5,500
Apr 15, 20266.016.256.016.256.251.96%10,500
Apr 13, 20266.016.135.916.136.132.00%3,410
Apr 10, 20266.016.015.796.016.011.86%1,641
Apr 9, 20265.905.905.685.905.901.90%25,189
Apr 8, 20265.795.795.795.795.791.94%199,868
Apr 7, 20265.505.685.465.685.681.97%220,321
Apr 6, 20265.675.785.565.575.57-1.76%22,207
Apr 2, 20265.565.675.565.675.67-1,812
Apr 1, 20265.785.895.675.675.67-1.90%8,777
Mar 30, 20265.895.895.785.785.78-1.87%1,023
Mar 27, 20266.136.135.895.895.89-2.00%1,520
Mar 25, 20265.806.025.806.016.011.69%13,242
Mar 24, 20266.096.095.915.915.91-1.99%13,307
Mar 23, 20266.036.036.036.036.03-1.95%8,048
Mar 20, 20266.396.396.156.156.15-1.91%13,744
Mar 19, 20266.276.276.276.276.27-1.88%10,126
Mar 18, 20266.526.606.396.396.39-1.99%9,612
Mar 17, 20266.556.556.526.526.52-1.95%36,255
Mar 16, 20266.906.906.656.656.65-1.92%4,457
Mar 13, 20266.816.816.556.786.781.50%27,570
Mar 12, 20266.436.696.436.686.681.83%24,289
Mar 11, 20266.566.566.326.566.561.86%105,119
Mar 10, 20266.336.576.336.446.44-0.16%4,707
Mar 9, 20266.456.456.456.456.45-1.98%273
Mar 6, 20266.846.846.586.586.58-1.94%4,704
Mar 5, 20266.846.976.716.716.71-1.90%42,100
Mar 4, 20266.977.106.846.846.84-1.87%4,381
Mar 2, 20266.866.986.866.976.97-0.43%1,874
Feb 27, 20266.897.006.767.007.001.60%5,224
Feb 26, 20267.147.146.896.896.89-1.99%2,434
Feb 25, 20267.107.106.847.037.030.86%10,341
Feb 24, 20266.976.976.716.976.971.90%9,524
Feb 23, 20266.847.106.846.846.84-1.87%2,220
Feb 20, 20267.037.036.866.976.97-0.43%12,938
Feb 19, 20267.007.007.007.007.00-1.96%2,089
Feb 18, 20267.287.287.147.147.14-1.92%869
Feb 17, 20267.407.407.287.287.28-1.89%2,323
Feb 16, 20267.727.727.427.427.42-1.98%7,777
Feb 13, 20267.687.687.537.577.57-1.43%1,914
Feb 12, 20267.507.687.387.687.681.99%26,935
Feb 11, 20267.687.837.537.537.53-1.95%852
Feb 10, 20267.847.847.687.687.68-1.92%122
Feb 9, 20267.837.837.837.837.83-1.88%2,014
Feb 6, 20267.898.047.747.987.981.14%1,803
Feb 5, 20268.058.217.897.897.89-1.99%2,672
Feb 4, 20268.058.058.058.058.05-1.95%20
Feb 3, 20268.378.378.058.218.21-1,894
Feb 2, 20268.218.218.218.218.211.99%2,139
Feb 1, 20268.058.057.758.058.051.90%1,765
Jan 30, 20267.957.957.907.907.90-0.25%915
Jan 29, 20267.777.927.777.927.921.93%4,185
Jan 28, 20267.777.777.747.777.771.97%9,993
Jan 27, 20267.657.657.507.627.621.60%3,725
Jan 23, 20267.397.507.227.507.501.90%2,811
Jan 22, 20267.367.367.087.367.361.94%3,510
Jan 21, 20266.947.226.947.227.221.98%2,537
Jan 20, 20266.977.086.927.087.081.87%169
Jan 19, 20266.826.956.826.956.951.46%2,006
Jan 16, 20266.856.856.856.856.85-66
Jan 14, 20266.806.856.656.856.851.03%10,630
Jan 13, 20266.916.916.786.786.78-1.88%4,144
Jan 12, 20267.197.196.916.916.91-1.99%1,453
Jan 9, 20267.337.337.057.057.05-1.95%9,267
Jan 8, 20267.057.196.917.197.191.99%2,942
Jan 7, 20267.267.267.057.057.05-1.95%16,637
Jan 6, 20267.087.196.917.197.191.99%4,813
Jan 5, 20267.187.327.047.057.05-1.81%14,343
Jan 2, 20267.157.437.157.187.18-1.51%33,437
Jan 1, 20267.297.437.297.297.29-1.88%62,169
Dec 31, 20257.587.587.437.437.43-1.98%3,659
Dec 30, 20257.587.587.587.587.58-1.94%6,045
Dec 29, 20257.737.737.737.737.73-1.90%3,951
Dec 26, 20257.887.887.887.887.88-1.99%3,310
Dec 24, 20258.048.048.048.048.04-1.95%1,752
Dec 23, 20258.368.368.208.208.20-1.91%7,074
Dec 22, 20258.368.368.368.368.36-1.99%5,325
Dec 19, 20258.538.858.538.538.53-1.95%6,253
Dec 18, 20258.708.708.708.708.70-1.92%1,264
Dec 17, 20258.878.878.878.878.87-1.99%4,020
Dec 16, 20259.059.059.059.059.05-1.95%435
Dec 15, 20259.239.239.239.239.23-1.91%4,909
Dec 12, 20259.419.419.419.419.41-1.98%6,119
Dec 11, 20259.609.609.609.609.60-1.94%6,293
Dec 10, 20259.799.799.799.799.79-1.90%3,467
Dec 9, 202510.3010.359.989.989.98-1.96%3,292
Dec 8, 202510.1510.359.9510.1810.180.30%13,176
Dec 5, 202510.2410.3510.1510.1510.15-1.93%3,277
Dec 4, 202510.6910.6910.3510.3510.35-1.99%3,396
Dec 3, 202510.5510.7010.2910.5610.560.57%3,468
Dec 2, 202510.4110.5510.2110.5010.500.86%4,802
Dec 1, 202510.5910.5910.1910.4110.410.19%12,566