Leo Dryfruits & Spices Trading Limited (BOM:544329)
India
· Delayed Price · Currency is INR 53.68
-0.32 (-0.59%)
At close: Mar 6, 2026
BOM:544329 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 49.00 | 53.90 | 49.00 | 53.75 | 53.75 | 0.13% | 38,000 |
| Mar 6, 2026 | 52.00 | 53.68 | 52.00 | 53.68 | 53.68 | -0.59% | 6,000 |
| Mar 5, 2026 | 53.00 | 54.00 | 49.00 | 54.00 | 54.00 | - | 16,000 |
| Mar 4, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -1.82% | 2,000 |
| Mar 2, 2026 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | 1.85% | 8,000 |
| Feb 27, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 4,000 |
| Feb 26, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -1.82% | 4,000 |
| Feb 25, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -1.79% | 2,000 |
| Feb 24, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 2,000 |
| Feb 23, 2026 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | - | 12,000 |
| Feb 20, 2026 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | 2.98% | 22,000 |
| Feb 19, 2026 | 55.01 | 55.01 | 54.25 | 54.38 | 54.38 | 1.23% | 10,000 |
| Feb 18, 2026 | 55.00 | 56.00 | 50.01 | 53.72 | 53.72 | -6.25% | 206,000 |
| Feb 17, 2026 | 56.60 | 57.30 | 53.99 | 57.30 | 57.30 | 0.97% | 54,000 |
| Feb 16, 2026 | 55.50 | 58.40 | 55.10 | 56.75 | 56.75 | -2.16% | 8,000 |
| Feb 13, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 2,000 |
| Feb 12, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 38,000 |
| Feb 11, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.87% | 20,000 |
| Feb 10, 2026 | 58.50 | 58.50 | 56.61 | 57.50 | 57.50 | 4.00% | 178,000 |
| Feb 9, 2026 | 58.00 | 58.00 | 54.60 | 55.29 | 55.29 | -3.31% | 20,000 |
| Feb 6, 2026 | 56.60 | 59.00 | 56.35 | 57.18 | 57.18 | -4.22% | 190,000 |
| Feb 5, 2026 | 59.94 | 59.95 | 59.70 | 59.70 | 59.70 | 1.36% | 6,000 |
| Feb 4, 2026 | 56.55 | 58.90 | 56.55 | 58.90 | 58.90 | -0.17% | 52,000 |
| Feb 3, 2026 | 59.70 | 59.70 | 56.05 | 59.00 | 59.00 | -3.91% | 178,000 |
| Feb 2, 2026 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | 4.07% | 2,000 |
| Feb 1, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 3.06% | 8,000 |
| Jan 30, 2026 | 61.00 | 61.00 | 57.10 | 57.25 | 57.25 | 0.44% | 28,000 |
| Jan 29, 2026 | 59.00 | 59.00 | 57.00 | 57.00 | 57.00 | -4.20% | 32,000 |
| Jan 28, 2026 | 61.99 | 61.99 | 56.00 | 59.50 | 59.50 | 2.59% | 106,000 |
| Jan 27, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 2.65% | 8,000 |
| Jan 23, 2026 | 56.00 | 57.00 | 55.00 | 56.50 | 56.50 | 0.89% | 310,000 |
| Jan 22, 2026 | 55.90 | 56.00 | 55.00 | 56.00 | 56.00 | 0.04% | 178,000 |
| Jan 21, 2026 | 56.00 | 56.50 | 54.50 | 55.98 | 55.98 | -1.79% | 290,000 |
| Jan 20, 2026 | 56.00 | 57.00 | 56.00 | 57.00 | 57.00 | -0.26% | 110,000 |
| Jan 19, 2026 | 54.00 | 57.45 | 54.00 | 57.15 | 57.15 | 1.03% | 124,000 |
| Jan 16, 2026 | 55.00 | 57.80 | 55.00 | 56.57 | 56.57 | 2.24% | 90,000 |
| Jan 14, 2026 | 55.00 | 56.00 | 45.19 | 55.33 | 55.33 | -2.04% | 340,000 |
| Jan 13, 2026 | 58.00 | 58.00 | 53.50 | 56.48 | 56.48 | 4.44% | 14,000 |
| Jan 12, 2026 | 62.00 | 62.00 | 49.80 | 54.08 | 54.08 | -13.12% | 474,000 |
| Jan 9, 2026 | 63.00 | 63.00 | 62.00 | 62.25 | 62.25 | - | 10,000 |
| Jan 8, 2026 | 64.00 | 64.00 | 62.00 | 62.25 | 62.25 | -3.49% | 76,000 |
| Jan 7, 2026 | 64.00 | 65.00 | 64.00 | 64.50 | 64.50 | 2.38% | 8,000 |
| Jan 6, 2026 | 64.00 | 64.00 | 63.00 | 63.00 | 63.00 | -2.63% | 24,000 |
| Jan 5, 2026 | 65.25 | 65.25 | 63.50 | 64.70 | 64.70 | 1.09% | 86,000 |
| Jan 2, 2026 | 65.00 | 65.90 | 63.00 | 64.00 | 64.00 | -2.11% | 30,000 |
| Jan 1, 2026 | 64.00 | 68.99 | 62.01 | 65.38 | 65.38 | -1.28% | 130,000 |
| Dec 31, 2025 | 64.01 | 68.44 | 64.01 | 66.23 | 66.23 | -1.15% | 4,000 |
| Dec 30, 2025 | 67.01 | 67.01 | 67.00 | 67.00 | 67.00 | -0.30% | 6,000 |
| Dec 29, 2025 | 67.00 | 67.20 | 67.00 | 67.20 | 67.20 | 0.28% | 6,000 |
| Dec 26, 2025 | 67.01 | 67.01 | 67.01 | 67.01 | 67.01 | 0.01% | 2,000 |
| Dec 24, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 2,000 |
| Dec 23, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -1.47% | 2,000 |
| Dec 22, 2025 | 69.70 | 69.70 | 68.00 | 68.00 | 68.00 | -2.55% | 16,000 |
| Dec 19, 2025 | 69.78 | 69.78 | 69.78 | 69.78 | 69.78 | 4.30% | 2,000 |
| Dec 18, 2025 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | -0.15% | 2,000 |
| Dec 17, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.15% | 2,000 |
| Dec 16, 2025 | 67.00 | 67.00 | 66.90 | 66.90 | 66.90 | -0.15% | 8,000 |
| Dec 15, 2025 | 69.00 | 69.90 | 67.00 | 67.00 | 67.00 | -2.88% | 72,000 |
| Dec 12, 2025 | 68.99 | 68.99 | 68.99 | 68.99 | 68.99 | 4.53% | 2,000 |
| Dec 11, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 1.54% | 2,000 |
| Dec 10, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 2,000 |
| Dec 9, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -2.99% | 2,000 |
| Dec 8, 2025 | 66.00 | 69.90 | 66.00 | 67.00 | 67.00 | -2.08% | 24,000 |
| Dec 5, 2025 | 69.75 | 69.75 | 67.50 | 68.42 | 68.42 | -1.91% | 36,000 |
| Dec 4, 2025 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | -0.07% | 2,000 |
| Dec 3, 2025 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | 0.43% | 4,000 |
| Dec 2, 2025 | 69.90 | 69.90 | 69.50 | 69.50 | 69.50 | 0.72% | 16,000 |
| Dec 1, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -1.12% | 4,000 |
| Nov 28, 2025 | 69.90 | 69.90 | 69.50 | 69.78 | 69.78 | 1.87% | 28,000 |
| Nov 27, 2025 | 68.75 | 68.75 | 68.50 | 68.50 | 68.50 | 0.12% | 4,000 |
| Nov 26, 2025 | 69.00 | 69.00 | 67.85 | 68.42 | 68.42 | -0.84% | 10,000 |
| Nov 25, 2025 | 69.00 | 69.00 | 68.00 | 69.00 | 69.00 | 2.60% | 14,000 |
| Nov 24, 2025 | 69.00 | 69.50 | 65.00 | 67.25 | 67.25 | -3.52% | 20,000 |
| Nov 21, 2025 | 69.00 | 72.00 | 69.00 | 69.70 | 69.70 | 2.50% | 8,000 |
| Nov 20, 2025 | 69.00 | 69.00 | 68.00 | 68.00 | 68.00 | -2.86% | 22,000 |
| Nov 19, 2025 | 69.00 | 70.00 | 68.50 | 70.00 | 70.00 | 1.45% | 14,000 |
| Nov 18, 2025 | 69.00 | 69.00 | 68.50 | 69.00 | 69.00 | -0.29% | 12,000 |
| Nov 17, 2025 | 69.10 | 69.20 | 69.10 | 69.20 | 69.20 | 0.14% | 4,000 |
| Nov 14, 2025 | 69.01 | 69.50 | 68.50 | 69.10 | 69.10 | -3.88% | 22,000 |
| Nov 13, 2025 | 70.00 | 71.90 | 70.00 | 71.89 | 71.89 | 2.70% | 12,000 |
| Nov 12, 2025 | 70.15 | 70.50 | 70.00 | 70.00 | 70.00 | -0.71% | 44,000 |
| Nov 11, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -0.70% | 2,000 |
| Nov 10, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 2,000 |
| Nov 7, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.23% | 2,000 |
| Nov 6, 2025 | 69.01 | 70.84 | 69.00 | 70.84 | 70.84 | 1.20% | 14,000 |
| Nov 4, 2025 | 71.40 | 71.40 | 69.00 | 70.00 | 70.00 | 0.68% | 6,000 |
| Nov 3, 2025 | 69.50 | 70.00 | 69.05 | 69.53 | 69.53 | 1.44% | 6,000 |
| Oct 31, 2025 | 70.05 | 70.05 | 68.54 | 68.54 | 68.54 | -2.10% | 10,000 |
| Oct 30, 2025 | 69.11 | 70.05 | 69.11 | 70.01 | 70.01 | -2.75% | 10,000 |
| Oct 29, 2025 | 70.00 | 71.99 | 69.90 | 71.99 | 71.99 | 2.84% | 72,000 |
| Oct 28, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.68% | 2,000 |
| Oct 27, 2025 | 69.05 | 69.53 | 69.05 | 69.53 | 69.53 | -0.03% | 4,000 |
| Oct 24, 2025 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | -2.92% | 2,000 |
| Oct 23, 2025 | 71.64 | 71.64 | 71.64 | 71.64 | 71.64 | -0.50% | 2,000 |
| Oct 21, 2025 | 74.95 | 75.00 | 72.00 | 72.00 | 72.00 | 2.86% | 14,000 |
| Oct 20, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 1.01% | 4,000 |
| Oct 17, 2025 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | - | 2,000 |
| Oct 16, 2025 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | - | 2,000 |
| Oct 15, 2025 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | - | 2,000 |
| Oct 14, 2025 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | 0.14% | 2,000 |