Price Data Selection & Download
Longspur International Ventures Share Price All Time Records & Statistics (Mar 2012 - Oct 2026)
2593 daily OHLCV records on BSE from March 2012 to Oct. 2026. Review LONGSPUR earnings multiple to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹332.00
May 22, 2013
BSE Exchange
Share Price All Time Low
₹0.49
March 26, 2019
BSE Exchange
Highest Volume Trading Day
1,595,129
March 26, 2024 • ₹7.74
BSE Exchange
Share Price History Data (Mar 2012 - Oct 2026)
LONGSPUR daily open, high, low, close and volume (OHLCV) on BSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹8.58 | ₹8.58 | ₹7.86 | ₹8.00 | 19,273 |
| 2026-10-01 | ₹7.80 | ₹8.22 | ₹7.80 | ₹8.22 | 10,390 |
| 2026-09-30 | ₹7.31 | ₹7.86 | ₹7.31 | ₹7.83 | 5,039 |
| 2026-09-29 | ₹7.66 | ₹7.66 | ₹7.31 | ₹7.59 | 2,637 |
| 2026-09-28 | ₹7.63 | ₹7.63 | ₹7.61 | ₹7.63 | 7,769 |
| 2026-09-25 | ₹7.29 | ₹7.29 | ₹6.65 | ₹7.27 | 6,742 |
| 2026-09-24 | ₹7.36 | ₹7.36 | ₹7.00 | ₹7.00 | 13,543 |
| 2026-09-23 | ₹7.05 | ₹7.40 | ₹7.05 | ₹7.29 | 9,705 |
| 2026-09-22 | ₹7.59 | ₹7.59 | ₹7.01 | ₹7.05 | 5,341 |
| 2026-09-21 | ₹7.46 | ₹7.46 | ₹7.31 | ₹7.31 | 10,276 |
| 2026-09-18 | ₹7.60 | ₹7.93 | ₹7.30 | ₹7.31 | 761 |
| 2026-09-17 | ₹7.68 | ₹7.93 | ₹7.54 | ₹7.68 | 1,581 |
| 2026-09-16 | ₹7.84 | ₹7.94 | ₹7.68 | ₹7.84 | 1,203 |
| 2026-09-15 | ₹7.67 | ₹7.94 | ₹7.40 | ₹7.84 | 6,591 |
| 2026-09-11 | ₹7.90 | ₹7.90 | ₹7.22 | ₹7.67 | 11,444 |
| 2026-09-10 | ₹7.66 | ₹8.26 | ₹7.59 | ₹7.60 | 9,192 |
| 2026-09-09 | ₹8.40 | ₹8.40 | ₹7.98 | ₹7.98 | 5,384 |
| 2026-09-08 | ₹8.64 | ₹8.64 | ₹8.02 | ₹8.40 | 754 |
| 2026-09-07 | ₹8.48 | ₹8.48 | ₹7.93 | ₹8.31 | 6,805 |
| 2026-09-04 | ₹8.68 | ₹8.68 | ₹8.28 | ₹8.29 | 3,182 |
| 2026-09-03 | ₹8.84 | ₹8.84 | ₹8.27 | ₹8.47 | 7,502 |
| 2026-09-02 | ₹8.49 | ₹8.50 | ₹8.10 | ₹8.48 | 9,466 |
| 2026-09-01 | ₹8.35 | ₹8.36 | ₹8.23 | ₹8.23 | 24,637 |
| 2026-08-31 | ₹8.79 | ₹8.79 | ₹8.15 | ₹8.66 | 3,117 |
| 2026-08-28 | ₹8.00 | ₹8.45 | ₹8.00 | ₹8.45 | 14,597 |
| 2026-08-27 | ₹8.69 | ₹8.69 | ₹8.02 | ₹8.05 | 5,910 |
| 2026-08-26 | ₹8.74 | ₹8.74 | ₹8.00 | ₹8.44 | 2,600 |
| 2026-08-25 | ₹8.60 | ₹8.60 | ₹7.92 | ₹8.40 | 13,375 |
| 2026-08-24 | ₹8.00 | ₹8.42 | ₹7.62 | ₹8.33 | 15,918 |
| 2026-08-21 | ₹8.40 | ₹8.40 | ₹8.01 | ₹8.02 | 2,495 |
| 2026-08-20 | ₹8.40 | ₹8.40 | ₹8.05 | ₹8.40 | 301 |
| 2026-08-19 | ₹8.01 | ₹8.50 | ₹7.95 | ₹8.43 | 1,847 |
| 2026-08-18 | ₹8.04 | ₹8.28 | ₹7.95 | ₹8.28 | 4,978 |
| 2026-08-17 | ₹8.43 | ₹8.49 | ₹7.94 | ₹8.04 | 45,338 |
| 2026-08-14 | ₹8.82 | ₹8.82 | ₹8.35 | ₹8.35 | 16,644 |
| 2026-08-13 | ₹8.44 | ₹8.88 | ₹8.16 | ₹8.78 | 4,869 |
| 2026-08-12 | ₹8.49 | ₹8.87 | ₹8.26 | ₹8.46 | 6,627 |
| 2026-08-11 | ₹8.49 | ₹9.33 | ₹8.49 | ₹8.57 | 49,503 |
| 2026-08-10 | ₹8.93 | ₹9.69 | ₹8.93 | ₹8.93 | 9,191 |
| 2026-08-07 | ₹9.95 | ₹9.95 | ₹9.40 | ₹9.40 | 37,546 |
| 2026-08-06 | ₹10.00 | ₹10.50 | ₹9.50 | ₹9.89 | 487,070 |
| 2026-08-05 | ₹9.76 | ₹10.10 | ₹9.48 | ₹10.00 | 126,426 |
| 2026-08-04 | ₹10.33 | ₹10.33 | ₹9.58 | ₹9.97 | 103,473 |
| 2026-08-03 | ₹9.70 | ₹10.35 | ₹9.52 | ₹10.08 | 21,708 |
| 2026-07-31 | ₹10.01 | ₹10.09 | ₹9.51 | ₹9.90 | 125,257 |
| 2026-07-30 | ₹9.70 | ₹9.99 | ₹9.45 | ₹9.93 | 135,851 |
| 2026-07-29 | ₹9.65 | ₹9.71 | ₹8.85 | ₹9.64 | 103,059 |
| 2026-07-28 | ₹9.37 | ₹9.40 | ₹8.62 | ₹9.25 | 89,089 |
| 2026-07-27 | ₹8.31 | ₹9.08 | ₹8.23 | ₹9.00 | 90,822 |
| 2026-07-24 | ₹8.62 | ₹9.09 | ₹8.41 | ₹8.66 | 1,735 |
| 2026-07-23 | ₹9.52 | ₹9.52 | ₹8.62 | ₹8.69 | 80,742 |
| 2026-07-22 | ₹9.12 | ₹9.13 | ₹8.27 | ₹9.07 | 182,223 |
| 2026-07-21 | ₹8.68 | ₹9.11 | ₹8.68 | ₹8.70 | 23,554 |
| 2026-07-20 | ₹8.27 | ₹8.68 | ₹8.05 | ₹8.68 | 158,497 |
| 2026-07-17 | ₹8.40 | ₹8.40 | ₹7.77 | ₹8.27 | 8,717 |
| 2026-07-16 | ₹7.63 | ₹8.01 | ₹7.63 | ₹8.01 | 54,312 |
| 2026-07-15 | ₹7.11 | ₹7.68 | ₹7.11 | ₹7.63 | 14,110 |
| 2026-07-14 | ₹7.00 | ₹7.34 | ₹6.65 | ₹7.34 | 32,968 |
| 2026-07-13 | ₹7.69 | ₹7.69 | ₹7.00 | ₹7.00 | 33,197 |
| 2026-07-10 | ₹6.81 | ₹7.39 | ₹6.81 | ₹7.36 | 39,597 |
| 2026-07-09 | ₹7.44 | ₹7.60 | ₹6.90 | ₹7.08 | 13,967 |
| 2026-07-08 | ₹7.64 | ₹7.64 | ₹7.26 | ₹7.26 | 3,900 |
| 2026-07-07 | ₹8.04 | ₹8.04 | ₹7.64 | ₹7.64 | 2,296 |
| 2026-07-06 | ₹8.86 | ₹8.86 | ₹8.04 | ₹8.04 | 28,545 |
| 2026-07-03 | ₹8.94 | ₹8.94 | ₹8.46 | ₹8.46 | 247 |
| 2026-07-02 | ₹9.05 | ₹9.05 | ₹8.90 | ₹8.90 | 18,002 |
| 2026-07-01 | ₹9.05 | ₹9.05 | ₹8.65 | ₹8.65 | 6,714 |
| 2026-06-30 | ₹9.46 | ₹9.46 | ₹9.05 | ₹9.05 | 3,969 |
| 2026-06-29 | ₹9.60 | ₹9.60 | ₹8.75 | ₹9.50 | 11,420 |
| 2026-06-25 | ₹9.20 | ₹9.60 | ₹9.17 | ₹9.17 | 663 |
| 2026-06-24 | ₹8.84 | ₹9.65 | ₹8.84 | ₹9.65 | 19,749 |
| 2026-06-23 | ₹8.50 | ₹9.30 | ₹8.45 | ₹9.30 | 30,942 |
| 2026-06-22 | ₹8.43 | ₹8.89 | ₹8.35 | ₹8.89 | 18,268 |
| 2026-06-19 | ₹8.50 | ₹8.50 | ₹8.00 | ₹8.47 | 26,225 |
| 2026-06-18 | ₹7.90 | ₹8.25 | ₹7.60 | ₹8.25 | 1,491 |
| 2026-06-17 | ₹7.54 | ₹7.91 | ₹7.54 | ₹7.90 | 25,596 |
| 2026-06-16 | ₹7.25 | ₹7.54 | ₹7.25 | ₹7.54 | 24,391 |
| 2026-06-15 | ₹7.56 | ₹7.56 | ₹7.19 | ₹7.19 | 503 |
| 2026-06-12 | ₹6.85 | ₹7.56 | ₹6.85 | ₹7.56 | 20,220 |
| 2026-06-11 | ₹7.58 | ₹7.95 | ₹7.21 | ₹7.21 | 1,126 |
| 2026-06-10 | ₹7.22 | ₹7.58 | ₹7.22 | ₹7.58 | 403 |
| 2026-06-09 | ₹7.22 | ₹7.22 | ₹7.22 | ₹7.22 | 50 |
| 2026-06-08 | ₹7.65 | ₹7.65 | ₹7.60 | ₹7.60 | 301 |
| 2026-06-05 | ₹6.66 | ₹7.29 | ₹6.66 | ₹7.29 | 332 |
| 2026-06-04 | ₹6.95 | ₹6.95 | ₹6.95 | ₹6.95 | 1 |
| 2026-06-03 | ₹7.05 | ₹7.05 | ₹6.99 | ₹7.05 | 3,813 |
| 2026-06-02 | ₹7.05 | ₹7.05 | ₹7.05 | ₹7.05 | 4,750 |
| 2026-06-01 | ₹6.92 | ₹7.00 | ₹6.92 | ₹6.92 | 1,322 |
| 2026-05-29 | ₹7.06 | ₹7.06 | ₹7.06 | ₹7.06 | 2 |
| 2026-05-27 | ₹7.10 | ₹7.20 | ₹7.10 | ₹7.20 | 123 |
| 2026-05-26 | ₹7.40 | ₹7.40 | ₹7.13 | ₹7.13 | 162 |
| 2026-05-25 | ₹7.27 | ₹7.27 | ₹7.27 | ₹7.27 | 289 |
| 2026-05-22 | ₹7.27 | ₹7.27 | ₹7.13 | ₹7.13 | 124 |
| 2026-05-21 | ₹7.27 | ₹7.27 | ₹7.20 | ₹7.27 | 810 |
| 2026-05-20 | ₹7.30 | ₹7.30 | ₹7.27 | ₹7.27 | 54 |
| 2026-05-19 | ₹7.13 | ₹7.41 | ₹7.13 | ₹7.41 | 3,149 |
| 2026-05-18 | ₹7.38 | ₹7.38 | ₹7.27 | ₹7.27 | 549 |
| 2026-05-15 | ₹7.41 | ₹7.43 | ₹7.41 | ₹7.41 | 33 |
| 2026-05-14 | ₹7.56 | ₹7.56 | ₹7.56 | ₹7.56 | 24 |
| 2026-05-13 | ₹7.71 | ₹7.71 | ₹7.71 | ₹7.71 | 16 |
| 2026-05-12 | ₹7.86 | ₹7.86 | ₹7.86 | ₹7.86 | 165 |
| 2026-05-11 | ₹8.00 | ₹8.02 | ₹8.00 | ₹8.02 | 1,019 |
| 2026-05-08 | ₹8.16 | ₹8.16 | ₹8.01 | ₹8.16 | 1,495 |
| 2026-05-07 | ₹8.01 | ₹8.01 | ₹7.71 | ₹8.01 | 172 |
| 2026-05-06 | ₹7.86 | ₹7.86 | ₹7.86 | ₹7.86 | 848 |
| 2026-05-05 | ₹7.56 | ₹7.86 | ₹7.56 | ₹7.86 | 1,475 |
| 2026-05-04 | ₹7.56 | ₹7.71 | ₹7.41 | ₹7.71 | 32,384 |
| 2026-04-30 | ₹7.56 | ₹7.56 | ₹7.56 | ₹7.56 | 3,724 |
| 2026-04-29 | ₹7.54 | ₹7.54 | ₹7.42 | ₹7.42 | 17,133 |
| 2026-04-28 | ₹7.39 | ₹7.40 | ₹7.12 | ₹7.40 | 14,668 |
| 2026-04-27 | ₹7.26 | ₹7.26 | ₹7.26 | ₹7.26 | 11,531 |
| 2026-04-24 | ₹7.02 | ₹7.12 | ₹7.02 | ₹7.12 | 13,080 |
| 2026-04-23 | ₹6.98 | ₹6.99 | ₹6.98 | ₹6.99 | 14,659 |
| 2026-04-22 | ₹6.86 | ₹6.86 | ₹6.86 | ₹6.86 | 13,659 |
| 2026-04-21 | ₹6.73 | ₹6.73 | ₹6.73 | ₹6.73 | 4,191 |
| 2026-04-20 | ₹6.61 | ₹6.61 | ₹6.37 | ₹6.60 | 24,954 |
| 2026-04-17 | ₹6.30 | ₹6.49 | ₹6.25 | ₹6.49 | 69,941 |
| 2026-04-16 | ₹6.37 | ₹6.37 | ₹6.20 | ₹6.37 | 5,500 |
| 2026-04-15 | ₹6.01 | ₹6.25 | ₹6.01 | ₹6.25 | 10,500 |
| 2026-04-13 | ₹6.01 | ₹6.13 | ₹5.91 | ₹6.13 | 3,410 |
| 2026-04-10 | ₹6.01 | ₹6.01 | ₹5.79 | ₹6.01 | 1,641 |
| 2026-04-09 | ₹5.90 | ₹5.90 | ₹5.68 | ₹5.90 | 25,189 |
| 2026-04-08 | ₹5.79 | ₹5.79 | ₹5.79 | ₹5.79 | 199,868 |
| 2026-04-07 | ₹5.50 | ₹5.68 | ₹5.46 | ₹5.68 | 220,321 |
| 2026-04-06 | ₹5.67 | ₹5.78 | ₹5.56 | ₹5.57 | 22,207 |
| 2026-04-02 | ₹5.56 | ₹5.67 | ₹5.56 | ₹5.67 | 1,812 |
| 2026-04-01 | ₹5.78 | ₹5.89 | ₹5.67 | ₹5.67 | 8,777 |
| 2026-03-30 | ₹5.89 | ₹5.89 | ₹5.78 | ₹5.78 | 1,023 |
| 2026-03-27 | ₹6.13 | ₹6.13 | ₹5.89 | ₹5.89 | 1,520 |
| 2026-03-25 | ₹5.80 | ₹6.02 | ₹5.80 | ₹6.01 | 13,242 |
| 2026-03-24 | ₹6.09 | ₹6.09 | ₹5.91 | ₹5.91 | 13,307 |
| 2026-03-23 | ₹6.03 | ₹6.03 | ₹6.03 | ₹6.03 | 8,048 |
| 2026-03-20 | ₹6.39 | ₹6.39 | ₹6.15 | ₹6.15 | 13,744 |
| 2026-03-19 | ₹6.27 | ₹6.27 | ₹6.27 | ₹6.27 | 10,126 |
| 2026-03-18 | ₹6.52 | ₹6.60 | ₹6.39 | ₹6.39 | 9,612 |
| 2026-03-17 | ₹6.55 | ₹6.55 | ₹6.52 | ₹6.52 | 36,255 |
| 2026-03-16 | ₹6.90 | ₹6.90 | ₹6.65 | ₹6.65 | 4,457 |
| 2026-03-13 | ₹6.81 | ₹6.81 | ₹6.55 | ₹6.78 | 27,570 |
| 2026-03-12 | ₹6.43 | ₹6.69 | ₹6.43 | ₹6.68 | 24,289 |
| 2026-03-11 | ₹6.56 | ₹6.56 | ₹6.32 | ₹6.56 | 105,119 |
| 2026-03-10 | ₹6.33 | ₹6.57 | ₹6.33 | ₹6.44 | 4,707 |
| 2026-03-09 | ₹6.45 | ₹6.45 | ₹6.45 | ₹6.45 | 273 |
| 2026-03-06 | ₹6.84 | ₹6.84 | ₹6.58 | ₹6.58 | 4,704 |
| 2026-03-05 | ₹6.84 | ₹6.97 | ₹6.71 | ₹6.71 | 42,100 |
| 2026-03-04 | ₹6.97 | ₹7.10 | ₹6.84 | ₹6.84 | 4,381 |
| 2026-03-02 | ₹6.86 | ₹6.98 | ₹6.86 | ₹6.97 | 1,874 |
| 2026-02-27 | ₹6.89 | ₹7.00 | ₹6.76 | ₹7.00 | 5,224 |
| 2026-02-26 | ₹7.14 | ₹7.14 | ₹6.89 | ₹6.89 | 2,434 |
| 2026-02-25 | ₹7.10 | ₹7.10 | ₹6.84 | ₹7.03 | 10,341 |
| 2026-02-24 | ₹6.97 | ₹6.97 | ₹6.71 | ₹6.97 | 9,524 |
| 2026-02-23 | ₹6.84 | ₹7.10 | ₹6.84 | ₹6.84 | 2,220 |
| 2026-02-20 | ₹7.03 | ₹7.03 | ₹6.86 | ₹6.97 | 12,938 |
| 2026-02-19 | ₹7.00 | ₹7.00 | ₹7.00 | ₹7.00 | 2,089 |
| 2026-02-18 | ₹7.28 | ₹7.28 | ₹7.14 | ₹7.14 | 869 |
| 2026-02-17 | ₹7.40 | ₹7.40 | ₹7.28 | ₹7.28 | 2,323 |
| 2026-02-16 | ₹7.72 | ₹7.72 | ₹7.42 | ₹7.42 | 7,777 |
| 2026-02-13 | ₹7.68 | ₹7.68 | ₹7.53 | ₹7.57 | 1,914 |
| 2026-02-12 | ₹7.50 | ₹7.68 | ₹7.38 | ₹7.68 | 26,935 |
| 2026-02-11 | ₹7.68 | ₹7.83 | ₹7.53 | ₹7.53 | 852 |
| 2026-02-10 | ₹7.84 | ₹7.84 | ₹7.68 | ₹7.68 | 122 |
| 2026-02-09 | ₹7.83 | ₹7.83 | ₹7.83 | ₹7.83 | 2,014 |
| 2026-02-06 | ₹7.89 | ₹8.04 | ₹7.74 | ₹7.98 | 1,803 |
| 2026-02-05 | ₹8.05 | ₹8.21 | ₹7.89 | ₹7.89 | 2,672 |
| 2026-02-04 | ₹8.05 | ₹8.05 | ₹8.05 | ₹8.05 | 20 |
| 2026-02-03 | ₹8.37 | ₹8.37 | ₹8.05 | ₹8.21 | 1,894 |
| 2026-02-02 | ₹8.21 | ₹8.21 | ₹8.21 | ₹8.21 | 2,139 |
| 2026-02-01 | ₹8.05 | ₹8.05 | ₹7.75 | ₹8.05 | 1,765 |
| 2026-01-30 | ₹7.95 | ₹7.95 | ₹7.90 | ₹7.90 | 915 |
| 2026-01-29 | ₹7.77 | ₹7.92 | ₹7.77 | ₹7.92 | 4,185 |
| 2026-01-28 | ₹7.77 | ₹7.77 | ₹7.74 | ₹7.77 | 9,993 |
| 2026-01-27 | ₹7.65 | ₹7.65 | ₹7.50 | ₹7.62 | 3,725 |
| 2026-01-23 | ₹7.39 | ₹7.50 | ₹7.22 | ₹7.50 | 2,811 |
| 2026-01-22 | ₹7.36 | ₹7.36 | ₹7.08 | ₹7.36 | 3,510 |
| 2026-01-21 | ₹6.94 | ₹7.22 | ₹6.94 | ₹7.22 | 2,537 |
| 2026-01-20 | ₹6.97 | ₹7.08 | ₹6.92 | ₹7.08 | 169 |
| 2026-01-19 | ₹6.82 | ₹6.95 | ₹6.82 | ₹6.95 | 2,006 |
| 2026-01-16 | ₹6.85 | ₹6.85 | ₹6.85 | ₹6.85 | 66 |
| 2026-01-14 | ₹6.80 | ₹6.85 | ₹6.65 | ₹6.85 | 10,630 |
| 2026-01-13 | ₹6.91 | ₹6.91 | ₹6.78 | ₹6.78 | 4,144 |
| 2026-01-12 | ₹7.19 | ₹7.19 | ₹6.91 | ₹6.91 | 1,453 |
| 2026-01-09 | ₹7.33 | ₹7.33 | ₹7.05 | ₹7.05 | 9,267 |
| 2026-01-08 | ₹7.05 | ₹7.19 | ₹6.91 | ₹7.19 | 2,942 |
| 2026-01-07 | ₹7.26 | ₹7.26 | ₹7.05 | ₹7.05 | 16,637 |
| 2026-01-06 | ₹7.08 | ₹7.19 | ₹6.91 | ₹7.19 | 4,813 |
| 2026-01-05 | ₹7.18 | ₹7.32 | ₹7.04 | ₹7.05 | 14,343 |
| 2026-01-02 | ₹7.15 | ₹7.43 | ₹7.15 | ₹7.18 | 33,437 |
| 2026-01-01 | ₹7.29 | ₹7.43 | ₹7.29 | ₹7.29 | 62,169 |
Longspur International Ventures Share Price Performance Analysis (Mar 2012 - Oct 2026)
LONGSPUR price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+9.74%
₹7.29 → ₹8.00
Year to Date
Price Volatility
12.56%
Low Volatility
Year to Date
Average Daily Volume
21,066
Year to Date Average
BSE Exchange
Longspur International Ventures Share Price History – Frequently Asked Questions
Common questions about LONGSPUR historical data and records. For live price, key ratios and fundamentals, see Longspur International Venture stock price NSE.
What is the all-time high share price of Longspur International Ventures (LONGSPUR)?
The all-time high share price of Longspur International Ventures was ₹332.0 recorded on May 22, 2013 on the BSE exchange.
What is the all-time low share price of Longspur International Ventures (LONGSPUR)?
The all-time low share price of Longspur International Ventures was ₹0.49 recorded on March 26, 2019 on the BSE exchange.
How can I download LONGSPUR historical share price data?
You can download Longspur International Ventures historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for LONGSPUR shares?
The highest trading volume day for Longspur International Ventures was 1,595,129 shares traded on March 26, 2024 on the BSE exchange, with share price at ₹7.74.