Leo Dryfruits & Spices Trading Limited (BOM:544329)
India
· Delayed Price · Currency is INR 51.40
-2.59 (-4.80%)
At close: Apr 28, 2026
BOM:544329 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 51.00 | 51.40 | 51.00 | 51.40 | 51.40 | -4.80% | 10,000 |
| Apr 27, 2026 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | - | 2,000 |
| Apr 24, 2026 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | 2.84% | 2,000 |
| Apr 23, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.94% | 4,000 |
| Apr 22, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.86% | 4,000 |
| Apr 21, 2026 | 51.00 | 52.55 | 51.00 | 52.55 | 52.55 | 3.04% | 8,000 |
| Apr 20, 2026 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | -2.39% | 40,000 |
| Apr 17, 2026 | 53.97 | 53.97 | 52.00 | 52.25 | 52.25 | -3.19% | 18,000 |
| Apr 16, 2026 | 54.00 | 54.00 | 52.55 | 53.97 | 53.97 | -0.24% | 52,000 |
| Apr 15, 2026 | 57.00 | 58.10 | 54.00 | 54.10 | 54.10 | -3.96% | 124,000 |
| Apr 13, 2026 | 53.00 | 58.20 | 53.00 | 56.33 | 56.33 | 6.48% | 18,000 |
| Apr 10, 2026 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | 1.73% | 2,000 |
| Apr 9, 2026 | 52.00 | 52.00 | 51.50 | 52.00 | 52.00 | 2.34% | 6,000 |
| Apr 8, 2026 | 50.50 | 51.00 | 47.65 | 50.81 | 50.81 | 1.22% | 176,000 |
| Apr 7, 2026 | 47.00 | 51.00 | 47.00 | 50.20 | 50.20 | 6.81% | 140,000 |
| Apr 6, 2026 | 47.00 | 47.23 | 47.00 | 47.00 | 47.00 | 4.10% | 178,000 |
| Apr 2, 2026 | 43.01 | 45.20 | 43.01 | 45.15 | 45.15 | 0.33% | 16,000 |
| Apr 1, 2026 | 48.33 | 48.34 | 45.00 | 45.00 | 45.00 | 9.73% | 34,000 |
| Mar 30, 2026 | 41.30 | 45.95 | 40.00 | 41.01 | 41.01 | -6.63% | 28,000 |
| Mar 27, 2026 | 46.00 | 46.00 | 42.55 | 43.92 | 43.92 | 1.53% | 322,000 |
| Mar 25, 2026 | 45.00 | 46.70 | 41.10 | 43.26 | 43.26 | -6.95% | 140,000 |
| Mar 24, 2026 | 46.90 | 47.08 | 44.90 | 46.49 | 46.49 | -0.96% | 92,000 |
| Mar 23, 2026 | 44.50 | 47.80 | 44.50 | 46.94 | 46.94 | -2.21% | 64,000 |
| Mar 20, 2026 | 47.95 | 48.00 | 46.16 | 48.00 | 48.00 | 2.63% | 80,000 |
| Mar 19, 2026 | 45.10 | 47.91 | 43.42 | 46.77 | 46.77 | -2.09% | 52,000 |
| Mar 18, 2026 | 42.25 | 47.94 | 42.25 | 47.77 | 47.77 | 1.75% | 60,000 |
| Mar 17, 2026 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | -1.88% | 4,000 |
| Mar 16, 2026 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | 0.02% | 4,000 |
| Mar 13, 2026 | 48.01 | 49.00 | 47.00 | 47.84 | 47.84 | -9.74% | 108,000 |
| Mar 12, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.95% | 2,000 |
| Mar 11, 2026 | 49.50 | 52.50 | 49.50 | 52.50 | 52.50 | 2.84% | 12,000 |
| Mar 10, 2026 | 49.10 | 53.00 | 49.10 | 51.05 | 51.05 | -5.02% | 4,000 |
| 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 |