Ladderup Finance Limited (BOM:530577)
India
· Delayed Price · Currency is INR 55.74
-3.26 (-5.53%)
At close: Apr 28, 2026
Ladderup Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 59.00 | 59.00 | 55.00 | 55.74 | 55.74 | -5.53% | 86 |
| Apr 27, 2026 | 58.00 | 60.61 | 55.00 | 59.00 | 59.00 | 6.10% | 1,089 |
| Apr 24, 2026 | 55.00 | 59.95 | 55.00 | 55.61 | 55.61 | 4.92% | 1,864 |
| Apr 23, 2026 | 55.00 | 65.99 | 53.00 | 53.00 | 53.00 | -4.42% | 1,361 |
| Apr 21, 2026 | 56.00 | 56.00 | 55.45 | 55.45 | 55.45 | 6.25% | 4 |
| Apr 20, 2026 | 53.62 | 53.62 | 52.15 | 52.19 | 52.19 | -2.67% | 83 |
| Apr 17, 2026 | 54.00 | 54.00 | 53.50 | 53.62 | 53.62 | -0.70% | 68 |
| Apr 16, 2026 | 55.50 | 55.50 | 54.00 | 54.00 | 54.00 | 0.37% | 45 |
| Apr 15, 2026 | 53.80 | 53.80 | 52.02 | 53.80 | 53.80 | - | 80 |
| Apr 13, 2026 | 57.40 | 57.40 | 51.25 | 53.80 | 53.80 | -7.15% | 237 |
| Apr 10, 2026 | 59.90 | 59.90 | 55.02 | 57.94 | 57.94 | 9.65% | 384 |
| Apr 9, 2026 | 55.00 | 55.00 | 52.50 | 52.84 | 52.84 | 0.65% | 838 |
| Apr 8, 2026 | 54.00 | 57.00 | 51.20 | 52.50 | 52.50 | -3.76% | 6,314 |
| Apr 7, 2026 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | 12.04% | 1 |
| Apr 6, 2026 | 50.63 | 50.99 | 48.00 | 48.69 | 48.69 | -3.85% | 3,652 |
| Apr 2, 2026 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | -0.51% | 46 |
| Apr 1, 2026 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | 12.11% | 20 |
| Mar 30, 2026 | 50.50 | 54.00 | 44.90 | 45.40 | 45.40 | -9.20% | 6,597 |
| Mar 27, 2026 | 52.47 | 52.47 | 50.00 | 50.00 | 50.00 | -5.12% | 211 |
| Mar 25, 2026 | 53.00 | 53.00 | 50.05 | 52.70 | 52.70 | 5.40% | 1,103 |
| Mar 24, 2026 | 49.97 | 50.00 | 49.97 | 50.00 | 50.00 | 8.51% | 1,001 |
| Mar 23, 2026 | 49.54 | 49.54 | 46.05 | 46.08 | 46.08 | -6.06% | 542 |
| Mar 20, 2026 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | - | 10 |
| Mar 19, 2026 | 49.10 | 51.00 | 49.00 | 49.05 | 49.05 | -5.69% | 605 |
| Mar 18, 2026 | 50.31 | 52.90 | 50.31 | 52.01 | 52.01 | 3.38% | 426 |
| Mar 17, 2026 | 53.49 | 53.49 | 50.01 | 50.31 | 50.31 | -5.96% | 174 |
| Mar 16, 2026 | 50.40 | 53.50 | 50.10 | 53.50 | 53.50 | -0.56% | 122 |
| Mar 13, 2026 | 52.72 | 53.80 | 52.72 | 53.80 | 53.80 | - | 50 |
| Mar 12, 2026 | 51.00 | 53.80 | 50.01 | 53.80 | 53.80 | -1.23% | 503 |
| Mar 11, 2026 | 52.40 | 54.95 | 52.40 | 54.47 | 54.47 | 3.75% | 305 |
| Mar 10, 2026 | 52.50 | 52.50 | 50.00 | 52.50 | 52.50 | 0.96% | 1,021 |
| Mar 9, 2026 | 50.01 | 52.00 | 50.00 | 52.00 | 52.00 | -0.63% | 626 |
| Mar 6, 2026 | 52.30 | 55.25 | 52.00 | 52.33 | 52.33 | -6.35% | 134 |
| Mar 5, 2026 | 51.50 | 58.00 | 50.00 | 55.88 | 55.88 | 11.31% | 1,583 |
| Mar 4, 2026 | 51.50 | 51.50 | 50.00 | 50.20 | 50.20 | -0.10% | 593 |
| Mar 2, 2026 | 53.25 | 53.25 | 50.25 | 50.25 | 50.25 | -3.27% | 351 |
| Feb 27, 2026 | 53.50 | 53.50 | 50.03 | 51.95 | 51.95 | -3.78% | 387 |
| Feb 26, 2026 | 54.30 | 54.30 | 50.05 | 53.99 | 53.99 | 0.92% | 251 |
| Feb 24, 2026 | 54.95 | 55.40 | 52.00 | 53.50 | 53.50 | 0.47% | 106 |
| Feb 23, 2026 | 54.50 | 54.85 | 50.00 | 53.25 | 53.25 | -0.52% | 608 |
| Feb 20, 2026 | 53.93 | 53.93 | 53.53 | 53.53 | 53.53 | 2.94% | 101 |
| Feb 19, 2026 | 53.10 | 53.39 | 51.05 | 52.00 | 52.00 | -4.39% | 625 |
| Feb 18, 2026 | 55.00 | 55.00 | 53.00 | 54.39 | 54.39 | -0.33% | 9 |
| Feb 17, 2026 | 51.02 | 54.95 | 51.02 | 54.57 | 54.57 | 5.67% | 556 |
| Feb 16, 2026 | 61.99 | 61.99 | 50.05 | 51.64 | 51.64 | -1.45% | 5,364 |
| Feb 13, 2026 | 52.60 | 52.70 | 50.50 | 52.40 | 52.40 | -2.60% | 781 |
| Feb 12, 2026 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - | 3 |
| Feb 11, 2026 | 57.50 | 57.50 | 53.79 | 53.80 | 53.80 | 1.41% | 97 |
| Feb 10, 2026 | 53.10 | 56.44 | 51.75 | 53.05 | 53.05 | -1.34% | 123 |
| Feb 9, 2026 | 54.08 | 54.08 | 53.77 | 53.77 | 53.77 | -2.96% | 87 |
| Feb 6, 2026 | 50.32 | 55.41 | 50.00 | 55.41 | 55.41 | 6.56% | 910 |
| Feb 5, 2026 | 52.00 | 52.05 | 52.00 | 52.00 | 52.00 | -0.95% | 260 |
| Feb 4, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.76% | 201 |
| Feb 3, 2026 | 53.70 | 53.70 | 51.60 | 52.90 | 52.90 | 2.22% | 479 |
| Feb 2, 2026 | 51.66 | 53.70 | 51.66 | 51.75 | 51.75 | 0.17% | 497 |
| Feb 1, 2026 | 56.15 | 68.90 | 51.10 | 51.66 | 51.66 | -13.90% | 12,778 |
| Jan 30, 2026 | 58.00 | 60.00 | 58.00 | 60.00 | 60.00 | 4.29% | 103 |
| Jan 29, 2026 | 57.45 | 60.00 | 57.45 | 57.53 | 57.53 | 5.79% | 306 |
| Jan 28, 2026 | 55.00 | 57.75 | 54.00 | 54.38 | 54.38 | -0.31% | 449 |
| Jan 27, 2026 | 57.92 | 57.92 | 54.55 | 54.55 | 54.55 | -6.40% | 334 |
| Jan 23, 2026 | 53.00 | 58.55 | 53.00 | 58.28 | 58.28 | 9.96% | 464 |
| Jan 22, 2026 | 53.55 | 53.55 | 53.00 | 53.00 | 53.00 | -1.03% | 204 |
| Jan 21, 2026 | 53.50 | 54.00 | 53.50 | 53.55 | 53.55 | 0.09% | 831 |
| Jan 20, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -6.14% | 536 |
| Jan 19, 2026 | 58.00 | 58.00 | 57.00 | 57.00 | 57.00 | -4.04% | 20 |
| Jan 16, 2026 | 56.00 | 59.40 | 54.00 | 59.40 | 59.40 | 7.53% | 197 |
| Jan 14, 2026 | 55.16 | 55.25 | 55.16 | 55.24 | 55.24 | 0.15% | 276 |
| Jan 13, 2026 | 58.00 | 59.70 | 55.01 | 55.16 | 55.16 | -4.90% | 455 |
| Jan 12, 2026 | 58.02 | 58.02 | 58.00 | 58.00 | 58.00 | 1.97% | 251 |
| Jan 8, 2026 | 57.60 | 62.50 | 56.55 | 56.88 | 56.88 | -1.93% | 2,078 |
| Jan 7, 2026 | 56.10 | 58.00 | 53.96 | 58.00 | 58.00 | -3.27% | 2,437 |
| Jan 6, 2026 | 60.00 | 60.00 | 59.96 | 59.96 | 59.96 | -0.07% | 4 |
| Jan 5, 2026 | 61.85 | 61.85 | 60.00 | 60.00 | 60.00 | -0.99% | 100 |
| Jan 2, 2026 | 58.36 | 61.90 | 58.36 | 60.60 | 60.60 | 2.80% | 2,839 |
| Jan 1, 2026 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | 3.42% | 306 |
| Dec 31, 2025 | 65.90 | 65.90 | 57.00 | 57.00 | 57.00 | 3.43% | 3,346 |
| Dec 30, 2025 | 60.85 | 60.85 | 54.01 | 55.11 | 55.11 | -6.51% | 1,543 |
| Dec 29, 2025 | 60.00 | 60.00 | 55.00 | 58.95 | 58.95 | 0.19% | 2,620 |
| Dec 26, 2025 | 62.62 | 62.62 | 58.77 | 58.84 | 58.84 | -0.37% | 268 |
| Dec 24, 2025 | 58.48 | 66.00 | 58.48 | 59.06 | 59.06 | 3.51% | 2,685 |
| Dec 23, 2025 | 57.02 | 58.91 | 57.02 | 57.06 | 57.06 | -4.92% | 151 |
| Dec 22, 2025 | 58.90 | 61.78 | 58.00 | 60.01 | 60.01 | -4.67% | 1,858 |
| Dec 19, 2025 | 58.14 | 63.45 | 57.00 | 62.95 | 62.95 | 10.44% | 184 |
| Dec 18, 2025 | 56.30 | 57.00 | 56.30 | 57.00 | 57.00 | -6.33% | 284 |
| Dec 17, 2025 | 58.06 | 60.90 | 58.06 | 60.85 | 60.85 | 4.82% | 500 |
| Dec 16, 2025 | 58.00 | 66.54 | 58.00 | 58.05 | 58.05 | -0.26% | 178 |
| Dec 15, 2025 | 58.15 | 58.20 | 58.15 | 58.20 | 58.20 | 0.09% | 608 |
| Dec 12, 2025 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | - | 110 |
| Dec 11, 2025 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | 2.02% | 25 |
| Dec 10, 2025 | 69.50 | 69.50 | 57.00 | 57.00 | 57.00 | -7.39% | 1,168 |
| Dec 9, 2025 | 61.00 | 61.90 | 61.00 | 61.55 | 61.55 | -0.57% | 1,275 |
| Dec 8, 2025 | 63.00 | 63.50 | 61.90 | 61.90 | 61.90 | -0.11% | 253 |
| Dec 5, 2025 | 55.00 | 63.95 | 55.00 | 61.97 | 61.97 | 11.84% | 163 |
| Dec 4, 2025 | 61.50 | 61.50 | 55.00 | 55.41 | 55.41 | -1.05% | 1,060 |
| Dec 3, 2025 | 58.01 | 58.01 | 56.00 | 56.00 | 56.00 | -3.45% | 1,787 |
| Dec 2, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -3.33% | 45 |
| Dec 1, 2025 | 58.06 | 60.00 | 58.05 | 60.00 | 60.00 | 3.45% | 193 |
| Nov 28, 2025 | 57.95 | 58.00 | 57.95 | 58.00 | 58.00 | -3.33% | 353 |
| Nov 27, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 244 |
| Nov 26, 2025 | 60.70 | 60.90 | 60.00 | 60.00 | 60.00 | -1.96% | 1,101 |