Skip to main content
Laddu Gopal Online Services Limited (BOM:537707)
India flag India · Delayed Price · Currency is INR
0.800
+0.010 (1.27%)
At close: Apr 29, 2026

BOM:537707 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.800.820.780.800.801.27%122,478
Apr 28, 20260.810.820.780.790.79-3.66%311,265
Apr 27, 20260.770.820.770.820.823.80%284,839
Apr 24, 20260.810.820.770.790.79-733,248
Apr 23, 20260.820.820.780.790.79-618,094
Apr 22, 20260.800.810.770.790.79-272,769
Apr 21, 20260.810.810.780.790.79-168,445
Apr 20, 20260.800.800.760.790.791.28%277,774
Apr 17, 20260.790.790.780.780.78-367,411
Apr 16, 20260.780.790.770.780.78-531,365
Apr 15, 20260.740.780.740.780.782.63%519,590
Apr 13, 20260.770.780.750.760.76-1.30%675,951
Apr 10, 20260.800.800.760.770.77-1.28%1,254,767
Apr 9, 20260.820.820.770.780.78-2.50%1,761,723
Apr 8, 20260.840.840.790.800.80-1.23%1,431,114
Apr 7, 20260.820.820.810.810.81-577,299
Apr 6, 20260.850.850.810.810.81-4.71%705,279
Apr 2, 20260.820.850.800.850.853.66%889,084
Apr 1, 20260.790.820.760.820.823.80%4,945,769
Mar 30, 20260.840.850.790.790.79-4.82%11,801,620
Mar 27, 20260.880.880.830.830.83-4.60%4,651,973
Mar 25, 20260.920.920.860.870.87-3.33%565,367
Mar 24, 20260.890.900.870.900.903.45%159,503
Mar 23, 20260.920.920.870.870.87-2.25%234,162
Mar 20, 20260.920.930.880.890.89-287,629
Mar 19, 20260.960.960.890.890.89-3.26%90,340
Mar 18, 20260.880.920.880.920.924.55%155,112
Mar 17, 20260.910.910.870.880.88-2.22%343,333
Mar 16, 20260.880.930.860.900.90-383,321
Mar 13, 20260.920.930.890.900.90-2.17%294,286
Mar 12, 20260.950.950.890.920.92-113,067
Mar 11, 20260.900.920.900.920.922.22%174,105
Mar 10, 20260.900.920.890.900.901.12%147,851
Mar 9, 20260.900.900.860.890.89-1.11%610,575
Mar 6, 20260.930.930.890.900.90-3.23%649,811
Mar 5, 20260.970.990.930.930.93-4.12%404,915
Mar 4, 20261.021.020.970.970.97-4.90%310,422
Mar 2, 20261.041.041.021.021.02-4.67%156,371
Feb 27, 20261.051.071.041.071.070.94%84,990
Feb 26, 20261.041.081.021.061.061.92%256,393
Feb 25, 20261.121.131.041.041.04-4.59%449,415
Feb 24, 20261.071.171.071.091.09-2.68%287,201
Feb 23, 20261.141.231.061.121.12-2,307,359
Feb 20, 20261.131.131.001.121.128.74%1,293,993
Feb 19, 20261.031.031.031.031.039.57%432,464
Feb 18, 20260.890.940.880.940.949.30%1,010,854
Feb 17, 20260.940.950.830.860.86-6.52%944,816
Feb 16, 20260.940.980.910.920.92-161,192
Feb 13, 20260.920.940.900.920.92-50,392
Feb 12, 20260.950.950.900.920.92-2.13%230,682
Feb 11, 20260.940.950.930.940.94-115,517
Feb 10, 20260.940.940.920.940.941.08%161,437
Feb 9, 20260.880.940.880.930.935.68%423,229
Feb 6, 20260.940.940.830.880.88-4.35%754,138
Feb 5, 20260.940.950.910.920.92-128,985
Feb 4, 20260.980.980.910.920.92-2.13%578,092
Feb 3, 20260.950.960.900.940.941.08%500,583
Feb 2, 20260.900.930.890.930.934.49%506,222
Feb 1, 20260.930.930.880.890.89-3.26%265,383
Jan 30, 20260.960.990.920.920.92-4.17%1,030,435
Jan 29, 20261.001.010.960.960.96-2.04%455,423
Jan 28, 20260.940.980.910.980.984.26%679,075
Jan 27, 20260.910.970.910.940.94-290,039
Jan 23, 20260.920.960.910.940.941.08%237,450
Jan 22, 20260.970.990.910.930.93-2.11%861,703
Jan 21, 20260.981.000.940.950.95-3.06%794,789
Jan 20, 20261.061.060.980.980.98-4.85%1,082,459
Jan 19, 20261.001.080.981.031.03-964,381
Jan 16, 20261.041.101.001.031.03-1.90%930,254
Jan 14, 20261.151.151.051.051.05-4.55%1,413,835
Jan 13, 20261.101.101.041.101.104.76%986,908
Jan 12, 20261.001.050.971.051.055.00%763,437
Jan 9, 20260.991.030.991.001.00-1.96%159,544
Jan 8, 20261.051.051.011.021.02-1.92%119,017
Jan 7, 20261.021.050.951.041.044.00%516,807
Jan 6, 20261.041.040.991.001.00-0.99%157,781
Jan 5, 20261.061.060.991.011.01-2.88%227,687
Jan 2, 20261.041.050.961.041.042.97%315,937
Jan 1, 20261.051.081.001.011.01-3.81%348,180
Dec 31, 20251.071.081.031.051.05-185,532
Dec 30, 20251.021.061.001.051.053.96%280,561
Dec 29, 20251.031.030.991.011.01-1.94%290,463
Dec 26, 20251.061.061.011.031.03-1.90%227,690
Dec 24, 20251.051.091.001.051.05-518,569
Dec 23, 20251.051.071.031.051.050.96%203,993
Dec 22, 20251.041.071.021.041.04-205,355
Dec 19, 20251.021.081.011.041.04-301,263
Dec 18, 20250.981.080.981.041.040.97%333,824
Dec 17, 20251.051.051.031.031.03-4.63%98,600
Dec 16, 20251.131.131.081.081.08-4.42%584,205
Dec 15, 20251.161.171.091.131.13-359,282
Dec 12, 20251.121.131.061.131.134.63%753,086
Dec 11, 20251.071.081.061.081.084.85%422,255
Dec 10, 20251.021.030.951.031.034.04%696,866
Dec 9, 20250.960.990.930.990.994.21%884,740
Dec 8, 20250.900.950.870.950.954.40%1,783,464
Dec 5, 20250.910.910.910.910.91-4.21%349,910
Dec 4, 20250.950.960.950.950.95-4.04%985,878
Dec 3, 20250.991.030.990.990.99-4.81%942,316
Dec 2, 20251.051.111.041.041.04-4.59%3,146,490