Price Data Selection & Download
Ladderup Finance Share Price All Time Records & Statistics (Jan 2008 - May 2026)
2577 daily OHLCV records on BSE from Jan. 2008 to May 2026. Explore LADDERUP true value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹82.50
November 04, 2025
BSE Exchange
Share Price All Time Low
₹5.59
May 14, 2009
BSE Exchange
Highest Volume Trading Day
200,000
January 10, 2013 • ₹23.80
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
LADDERUP daily open, high, low, close and volume (OHLCV) on BSE — 88 records.
Total Records
88
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-20 | ₹60.00 | ₹60.00 | ₹60.00 | ₹60.00 | 20 |
| 2026-05-19 | ₹63.00 | ₹63.00 | ₹58.95 | ₹58.95 | 1,631 |
| 2026-05-18 | ₹56.30 | ₹56.30 | ₹53.00 | ₹53.21 | 361 |
| 2026-05-14 | ₹52.75 | ₹60.00 | ₹52.75 | ₹59.83 | 4,278 |
| 2026-05-13 | ₹59.69 | ₹59.69 | ₹59.69 | ₹59.69 | 11 |
| 2026-05-12 | ₹60.00 | ₹60.00 | ₹57.13 | ₹59.99 | 140 |
| 2026-05-11 | ₹65.00 | ₹65.00 | ₹58.00 | ₹60.47 | 1,370 |
| 2026-05-08 | ₹55.00 | ₹63.90 | ₹55.00 | ₹56.60 | 2,431 |
| 2026-05-07 | ₹53.10 | ₹58.99 | ₹53.10 | ₹53.35 | 12 |
| 2026-05-06 | ₹57.41 | ₹57.41 | ₹56.02 | ₹56.03 | 157 |
| 2026-05-05 | ₹61.00 | ₹61.00 | ₹61.00 | ₹61.00 | 22 |
| 2026-05-04 | ₹63.50 | ₹63.50 | ₹61.99 | ₹61.99 | 724 |
| 2026-04-30 | ₹52.45 | ₹59.99 | ₹52.20 | ₹59.75 | 216 |
| 2026-04-28 | ₹59.00 | ₹59.00 | ₹55.00 | ₹55.74 | 86 |
| 2026-04-27 | ₹58.00 | ₹60.61 | ₹55.00 | ₹59.00 | 1,089 |
| 2026-04-24 | ₹55.00 | ₹59.95 | ₹55.00 | ₹55.61 | 1,864 |
| 2026-04-23 | ₹55.00 | ₹65.99 | ₹53.00 | ₹53.00 | 1,361 |
| 2026-04-21 | ₹56.00 | ₹56.00 | ₹55.45 | ₹55.45 | 4 |
| 2026-04-20 | ₹53.62 | ₹53.62 | ₹52.15 | ₹52.19 | 83 |
| 2026-04-17 | ₹54.00 | ₹54.00 | ₹53.50 | ₹53.62 | 68 |
| 2026-04-16 | ₹55.50 | ₹55.50 | ₹54.00 | ₹54.00 | 45 |
| 2026-04-15 | ₹53.80 | ₹53.80 | ₹52.02 | ₹53.80 | 80 |
| 2026-04-13 | ₹57.40 | ₹57.40 | ₹51.25 | ₹53.80 | 237 |
| 2026-04-10 | ₹59.90 | ₹59.90 | ₹55.02 | ₹57.94 | 384 |
| 2026-04-09 | ₹55.00 | ₹55.00 | ₹52.50 | ₹52.84 | 838 |
| 2026-04-08 | ₹54.00 | ₹57.00 | ₹51.20 | ₹52.50 | 6,314 |
| 2026-04-07 | ₹54.55 | ₹54.55 | ₹54.55 | ₹54.55 | 1 |
| 2026-04-06 | ₹50.63 | ₹50.99 | ₹48.00 | ₹48.69 | 3,652 |
| 2026-04-02 | ₹50.64 | ₹50.64 | ₹50.64 | ₹50.64 | 46 |
| 2026-04-01 | ₹50.90 | ₹50.90 | ₹50.90 | ₹50.90 | 20 |
| 2026-03-30 | ₹50.50 | ₹54.00 | ₹44.90 | ₹45.40 | 6,597 |
| 2026-03-27 | ₹52.47 | ₹52.47 | ₹50.00 | ₹50.00 | 211 |
| 2026-03-25 | ₹53.00 | ₹53.00 | ₹50.05 | ₹52.70 | 1,103 |
| 2026-03-24 | ₹49.97 | ₹50.00 | ₹49.97 | ₹50.00 | 1,001 |
| 2026-03-23 | ₹49.54 | ₹49.54 | ₹46.05 | ₹46.08 | 542 |
| 2026-03-20 | ₹49.05 | ₹49.05 | ₹49.05 | ₹49.05 | 10 |
| 2026-03-19 | ₹49.10 | ₹51.00 | ₹49.00 | ₹49.05 | 605 |
| 2026-03-18 | ₹50.31 | ₹52.90 | ₹50.31 | ₹52.01 | 426 |
| 2026-03-17 | ₹53.49 | ₹53.49 | ₹50.01 | ₹50.31 | 174 |
| 2026-03-16 | ₹50.40 | ₹53.50 | ₹50.10 | ₹53.50 | 122 |
| 2026-03-13 | ₹52.72 | ₹53.80 | ₹52.72 | ₹53.80 | 50 |
| 2026-03-12 | ₹51.00 | ₹53.80 | ₹50.01 | ₹53.80 | 503 |
| 2026-03-11 | ₹52.40 | ₹54.95 | ₹52.40 | ₹54.47 | 305 |
| 2026-03-10 | ₹52.50 | ₹52.50 | ₹50.00 | ₹52.50 | 1,021 |
| 2026-03-09 | ₹50.01 | ₹52.00 | ₹50.00 | ₹52.00 | 626 |
| 2026-03-06 | ₹52.30 | ₹55.25 | ₹52.00 | ₹52.33 | 134 |
| 2026-03-05 | ₹51.50 | ₹58.00 | ₹50.00 | ₹55.88 | 1,583 |
| 2026-03-04 | ₹51.50 | ₹51.50 | ₹50.00 | ₹50.20 | 593 |
| 2026-03-02 | ₹53.25 | ₹53.25 | ₹50.25 | ₹50.25 | 351 |
| 2026-02-27 | ₹53.50 | ₹53.50 | ₹50.03 | ₹51.95 | 387 |
| 2026-02-26 | ₹54.30 | ₹54.30 | ₹50.05 | ₹53.99 | 251 |
| 2026-02-24 | ₹54.95 | ₹55.40 | ₹52.00 | ₹53.50 | 106 |
| 2026-02-23 | ₹54.50 | ₹54.85 | ₹50.00 | ₹53.25 | 608 |
| 2026-02-20 | ₹53.93 | ₹53.93 | ₹53.53 | ₹53.53 | 101 |
| 2026-02-19 | ₹53.10 | ₹53.39 | ₹51.05 | ₹52.00 | 625 |
| 2026-02-18 | ₹55.00 | ₹55.00 | ₹53.00 | ₹54.39 | 9 |
| 2026-02-17 | ₹51.02 | ₹54.95 | ₹51.02 | ₹54.57 | 556 |
| 2026-02-16 | ₹61.99 | ₹61.99 | ₹50.05 | ₹51.64 | 5,364 |
| 2026-02-13 | ₹52.60 | ₹52.70 | ₹50.50 | ₹52.40 | 781 |
| 2026-02-12 | ₹53.80 | ₹53.80 | ₹53.80 | ₹53.80 | 3 |
| 2026-02-11 | ₹57.50 | ₹57.50 | ₹53.79 | ₹53.80 | 97 |
| 2026-02-10 | ₹53.10 | ₹56.44 | ₹51.75 | ₹53.05 | 123 |
| 2026-02-09 | ₹54.08 | ₹54.08 | ₹53.77 | ₹53.77 | 87 |
| 2026-02-06 | ₹50.32 | ₹55.41 | ₹50.00 | ₹55.41 | 910 |
| 2026-02-05 | ₹52.00 | ₹52.05 | ₹52.00 | ₹52.00 | 260 |
| 2026-02-04 | ₹52.50 | ₹52.50 | ₹52.50 | ₹52.50 | 201 |
| 2026-02-03 | ₹53.70 | ₹53.70 | ₹51.60 | ₹52.90 | 479 |
| 2026-02-02 | ₹51.66 | ₹53.70 | ₹51.66 | ₹51.75 | 497 |
| 2026-02-01 | ₹56.15 | ₹68.90 | ₹51.10 | ₹51.66 | 12,778 |
| 2026-01-30 | ₹58.00 | ₹60.00 | ₹58.00 | ₹60.00 | 103 |
| 2026-01-29 | ₹57.45 | ₹60.00 | ₹57.45 | ₹57.53 | 306 |
| 2026-01-28 | ₹55.00 | ₹57.75 | ₹54.00 | ₹54.38 | 449 |
| 2026-01-27 | ₹57.92 | ₹57.92 | ₹54.55 | ₹54.55 | 334 |
| 2026-01-23 | ₹53.00 | ₹58.55 | ₹53.00 | ₹58.28 | 464 |
| 2026-01-22 | ₹53.55 | ₹53.55 | ₹53.00 | ₹53.00 | 204 |
| 2026-01-21 | ₹53.50 | ₹54.00 | ₹53.50 | ₹53.55 | 831 |
| 2026-01-20 | ₹53.50 | ₹53.50 | ₹53.50 | ₹53.50 | 536 |
| 2026-01-19 | ₹58.00 | ₹58.00 | ₹57.00 | ₹57.00 | 20 |
| 2026-01-16 | ₹56.00 | ₹59.40 | ₹54.00 | ₹59.40 | 197 |
| 2026-01-14 | ₹55.16 | ₹55.25 | ₹55.16 | ₹55.24 | 276 |
| 2026-01-13 | ₹58.00 | ₹59.70 | ₹55.01 | ₹55.16 | 455 |
| 2026-01-12 | ₹58.02 | ₹58.02 | ₹58.00 | ₹58.00 | 251 |
| 2026-01-08 | ₹57.60 | ₹62.50 | ₹56.55 | ₹56.88 | 2,078 |
| 2026-01-07 | ₹56.10 | ₹58.00 | ₹53.96 | ₹58.00 | 2,437 |
| 2026-01-06 | ₹60.00 | ₹60.00 | ₹59.96 | ₹59.96 | 4 |
| 2026-01-05 | ₹61.85 | ₹61.85 | ₹60.00 | ₹60.00 | 100 |
| 2026-01-02 | ₹58.36 | ₹61.90 | ₹58.36 | ₹60.60 | 2,839 |
| 2026-01-01 | ₹58.95 | ₹58.95 | ₹58.95 | ₹58.95 | 306 |
Ladderup Finance Share Price Performance Analysis (Jan 2008 - May 2026)
LADDERUP price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+1.78%
₹58.95 → ₹60.00
Year to Date
Price Volatility
6.36%
Low Volatility
Year to Date
Average Daily Volume
908
Year to Date Average
BSE Exchange
Ladderup Finance Share Price History – Frequently Asked Questions
Common questions about LADDERUP historical data and records. Examine LADDERUP earnings report for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Ladderup Finance (LADDERUP)?
The all-time high share price of Ladderup Finance was ₹82.5 recorded on November 04, 2025 on the BSE exchange.
What is the all-time low share price of Ladderup Finance (LADDERUP)?
The all-time low share price of Ladderup Finance was ₹5.59 recorded on May 14, 2009 on the BSE exchange.
How can I download LADDERUP historical share price data?
You can download Ladderup Finance 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 LADDERUP shares?
The highest trading volume day for Ladderup Finance was 200,000 shares traded on January 10, 2013 on the BSE exchange, with share price at ₹23.8.