Longspur International Ventures share price history

BSE: 504340FinanceSmall Cap

Longspur International Ventures Limited · Face value ₹10 · Listed Jan 1981

₹7.39₹0.40 (5.13%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹7.79.

28 Oct: open ₹7.85, high ₹8.55, low ₹7.12

52-week range of traded prices to 28 Oct 2026

₹5.46Low, 7 Apr 2026₹10.70High, 3 Dec 2025

Market cap: ₹23 Cr4,666th largest listed
P/E: 46.03
P/B: Shares changed
Dividend yield: Nonein the last 12 months
ROE: 1.7%
ROCE: 1.8%
Debt to equity: 0.33
Volume, BSE: 5,510

Longspur International Ventures share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Longspur International Ventures' share price is on record from 31 Jan 2018, when it closed at ₹5.39, to 28 Oct 2026. Its highest close was ₹15.60 on 2 Feb 2023 and its lowest ₹0.49 on 26 Mar 2019. Its trading goes back to 27 Mar 2012, but prices before 31 Jan 2018 are not shown: on 27 Dec 2017 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	7.39	−0.5%	10.08	5.57	7.29	10.50	5.46	40,82,475
2025	7.43	−6.7%	10.56	5.03	8.11	10.70	4.93	40,76,505
2024	7.96	−24.1%	12.72	5.08	10.69	12.72	4.98	1,39,51,530
2023	10.49	+5.0%	15.60	2.75	10.18	15.60	2.75	64,92,231
2022	9.99	+84.0%	9.99	4.30	5.33	9.99	4.30	3,46,154
2021	5.43	+14.6%	5.78	2.73	4.83	5.79	2.68	2,14,029
2020	4.74	+731.6%	4.74	0.49	0.58	4.74	0.49	9,74,439
2019	0.57	−28.8%	0.84	0.49	0.79	0.85	0.49	47,23,140
2018	0.80	–	5.39	0.80	5.39	5.39	0.80	9,26,935

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2018 is from its first session, 31 Jan 2018.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	7.39	−5.6%	7.80	8.58	6.67	1,72,822
Sep 2026	7.83	−9.6%	8.35	8.84	6.65	1,49,554
Aug 2026	8.66	−12.5%	9.70	10.50	7.62	9,73,533
Jul 2026	9.90	+9.4%	9.05	10.09	6.65	12,47,401
Jun 2026	9.05	+28.2%	6.92	9.65	6.66	1,95,535
May 2026	7.06	−6.6%	7.56	8.16	7.06	42,893
Apr 2026	7.56	+30.8%	5.78	7.56	5.46	6,86,765
Mar 2026	5.78	−17.4%	6.86	7.10	5.78	3,26,351
Feb 2026	7.00	−11.4%	8.05	8.37	6.71	97,869
Jan 2026	7.90	+6.3%	7.29	7.95	6.65	1,89,752
Dec 2025	7.43	−28.5%	10.59	10.70	7.43	1,07,853
Nov 2025	10.39	+9.0%	9.72	10.57	9.34	6,04,677
Oct 2025	9.53	+1.5%	9.21	10.38	9.12	8,44,832
Sep 2025	9.39	+25.7%	7.61	9.41	7.61	9,47,149
Aug 2025	7.47	+40.2%	5.42	7.47	5.38	1,55,854
Jul 2025	5.33	−3.6%	5.53	5.86	5.33	78,748
Jun 2025	5.53	−10.1%	6.03	6.03	5.15	85,263
May 2025	6.15	−5.2%	6.49	6.49	5.81	24,909
Apr 2025	6.49	+25.0%	5.09	6.49	5.09	42,214
Mar 2025	5.19	−7.7%	5.73	5.73	4.93	6,28,292
Feb 2025	5.62	−18.4%	6.89	6.89	5.56	2,72,093
Jan 2025	6.89	−13.4%	8.11	8.59	6.89	2,84,621
Dec 2024	7.96	−11.1%	8.88	9.30	7.73	4,21,737
Nov 2024	8.95	+5.8%	8.62	9.67	8.62	3,52,591
Oct 2024	8.46	−5.2%	9.00	9.20	7.69	5,11,795
Sep 2024	8.92	+11.9%	8.12	8.95	7.30	6,20,789
Aug 2024	7.97	−9.9%	9.02	9.19	7.50	5,55,692
Jul 2024	8.85	+19.9%	7.52	8.85	6.82	9,16,977
Jun 2024	7.38	+42.5%	5.28	7.38	5.08	20,41,661
May 2024	5.18	−25.7%	7.00	7.00	4.98	22,88,647
Apr 2024	6.97	−6.3%	7.30	8.22	6.97	9,84,613
Mar 2024	7.44	−28.6%	10.22	10.22	7.44	22,06,361
Feb 2024	10.42	+3.8%	9.84	10.84	8.58	18,53,755
Jan 2024	10.04	−4.3%	10.69	12.72	10.04	11,96,912
Dec 2023	10.49	+21.1%	8.49	10.49	7.71	43,31,426
Nov 2023	8.66	−27.1%	11.66	12.35	8.66	1,99,843
Oct 2023	11.88	+41.4%	8.56	12.36	8.56	7,38,600
Sep 2023	8.40	+45.6%	5.88	8.40	5.88	1,71,703
Aug 2023	5.77	+51.0%	3.89	5.77	3.89	1,75,910
Jul 2023	3.82	+36.4%	2.85	3.82	2.75	3,26,486
Jun 2023	2.80	−29.5%	3.90	4.00	2.75	2,59,140
May 2023	3.97	−33.1%	5.82	5.82	3.97	1,39,450
Apr 2023	5.93	−22.5%	7.50	7.50	5.93	5,373
Mar 2023	7.65	−31.3%	10.91	10.91	7.65	7,974
Feb 2023	11.13	−25.8%	14.75	15.60	11.13	28,274
Jan 2023	15.00	+50.2%	10.18	15.00	10.18	1,08,052
Dec 2022	9.99	+38.6%	7.21	9.99	7.21	27,923
Nov 2022	7.21	+40.3%	5.24	7.23	5.24	39,257
Oct 2022	5.14	+12.5%	4.60	5.14	4.30	44,741
Sep 2022	4.57	−22.5%	5.90	5.90	4.57	54,693
Aug 2022	5.90	+10.9%	5.42	5.90	5.40	7,548
Jul 2022	5.32	−2.2%	5.34	5.34	4.67	7,224
Jun 2022	5.44	−8.0%	5.80	6.12	5.38	20,722
May 2022	5.91	+8.0%	5.47	6.03	5.46	82,958
Apr 2022	5.47	+8.3%	5.05	5.58	4.94	13,290
Mar 2022	5.05	−7.0%	5.43	5.64	5.05	12,528
Feb 2022	5.43	+1.9%	5.23	5.43	5.13	27,286
Jan 2022	5.33	−1.8%	5.33	5.33	5.13	7,984
Dec 2021	5.43	+3.4%	5.35	5.45	5.30	1,109
Nov 2021	5.25	0.0%	5.25	5.25	5.25	400
Oct 2021	5.25	+17.2%	4.48	5.25	4.48	3,943
Sep 2021	4.48	+45.0%	3.03	4.48	3.03	12,822
Aug 2021	3.09	−2.2%	3.10	3.11	2.94	36,086
Jul 2021	3.16	+7.8%	2.88	3.52	2.88	37,037
Jun 2021	2.93	−9.0%	3.16	3.28	2.68	75,699
May 2021	3.22	−27.0%	4.33	4.33	3.22	8,438
Apr 2021	4.41	−10.9%	4.86	4.86	4.41	285
Mar 2021	4.95	−12.7%	5.56	5.56	4.95	290
Feb 2021	5.67	−1.9%	5.67	5.67	5.67	5,000
Jan 2021	5.78	+21.9%	4.83	5.79	4.76	32,920
Dec 2020	4.74	+42.3%	3.39	4.74	3.39	39,662
Nov 2020	3.33	+38.2%	2.45	3.39	2.45	31,120
Oct 2020	2.41	+43.5%	1.71	2.41	1.71	10,976
Sep 2020	1.68	+40.0%	1.22	1.68	1.22	1,615
Aug 2020	1.20	+33.3%	0.91	1.20	0.91	35,328
Jul 2020	0.90	+23.3%	0.74	0.90	0.74	601
Jun 2020	0.73	+21.7%	0.61	0.73	0.61	1,633
May 2020	0.60	+15.4%	0.53	0.60	0.52	22,724
Apr 2020	0.52	−3.7%	0.53	0.53	0.49	4,59,965
Mar 2020	0.54	−21.7%	0.68	0.68	0.54	1,33,825
Feb 2020	0.69	+3.0%	0.68	0.72	0.66	23,289
Jan 2020	0.67	+17.5%	0.58	0.74	0.58	2,13,701
Dec 2019	0.57	+14.0%	0.50	0.57	0.49	1,07,373
Nov 2019	0.50	0.0%	0.49	0.50	0.49	2,64,320
Oct 2019	0.50	−10.7%	0.55	0.55	0.49	3,75,067
Sep 2019	0.56	−17.6%	0.67	0.69	0.56	9,94,018
Aug 2019	0.68	−17.1%	0.83	0.85	0.68	1,18,513
Jul 2019	0.82	+22.4%	0.68	0.84	0.68	24,93,552
Jun 2019	0.67	+6.3%	0.64	0.67	0.64	2,17,244
May 2019	0.63	+6.8%	0.60	0.63	0.60	1,126
Apr 2019	0.59	+18.0%	0.50	0.59	0.50	1,15,894
Mar 2019	0.50	−15.3%	0.58	0.60	0.49	3,090
Feb 2019	0.59	−16.9%	0.70	0.70	0.59	28,317
Jan 2019	0.71	−11.3%	0.79	0.79	0.69	4,626
Dec 2018	0.80	−10.1%	0.88	0.88	0.80	1,68,325
Nov 2018	0.89	−8.2%	0.96	0.96	0.89	3,60,753
Oct 2018	0.97	−8.5%	1.06	1.06	0.97	2,64,115
Sep 2018	1.06	−23.2%	1.38	1.38	1.06	39,229
Aug 2018	1.38	−26.6%	1.85	1.85	1.38	69,283
Jul 2018	1.88	−20.7%	2.33	2.33	1.88	10,468
Jun 2018	2.37	−21.0%	2.94	2.94	2.37	1,866
May 2018	3.00	−18.7%	3.62	3.62	3.00	2,319
Apr 2018	3.69	−4.2%	3.85	3.85	3.69	1,126
Mar 2018	3.85	−18.4%	4.63	4.63	3.85	578
Feb 2018	4.72	−12.4%	5.39	5.39	4.72	8,848
Jan 2018	5.39	–	5.39	5.39	5.39	25

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	7.85	8.55	7.12	7.39	7.35	5,510
27 Oct 2026	7.30	7.89	7.17	7.79	7.83	2,529
26 Oct 2026	7.99	8.00	7.26	7.41	7.46	13,963
23 Oct 2026	7.73	8.20	7.50	8.06	7.74	2,733
22 Oct 2026	7.14	7.88	7.14	7.74	7.63	3,697
21 Oct 2026	7.35	7.35	6.67	7.29	6.69	1,132
19 Oct 2026	7.12	7.79	7.00	7.01	7.22	1,123
16 Oct 2026	7.59	7.59	7.50	7.50	7.54	1,167
15 Oct 2026	7.58	7.58	7.10	7.15	7.22	1,189
14 Oct 2026	7.69	7.69	7.58	7.58	7.67	6,969
13 Oct 2026	7.15	7.80	7.15	7.28	7.34	1,241
12 Oct 2026	8.00	8.34	6.91	7.50	7.74	48,168
9 Oct 2026	8.48	8.48	7.46	7.60	7.67	23,572
8 Oct 2026	8.39	8.39	7.21	8.28	7.42	1,181
7 Oct 2026	8.01	8.20	7.84	8.00	7.92	16,969
6 Oct 2026	7.66	8.29	7.60	8.25	7.94	12,016
5 Oct 2026	8.58	8.58	7.86	8.00	8.01	19,273
1 Oct 2026	7.80	8.22	7.80	8.22	8.22	10,390
30 Sep 2026	7.31	7.86	7.31	7.83	7.77	5,039
29 Sep 2026	7.66	7.66	7.31	7.59	7.42	2,637
28 Sep 2026	7.63	7.63	7.61	7.63	7.62	7,769
25 Sep 2026	7.29	7.29	6.65	7.27	7.02	6,742

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Longspur International Ventures bonus and split history

Ex-date	Event	Price factor	What happened
27 Dec 2017	Share count change	–	The company changed its share count by an amount the filing does not state, so earlier prices are not shown.
30 Dec 2013	Split	0.1000	Each share became 10.
23 Aug 2011	Bonus	0.2000	Holders received 4 bonus shares for every 1 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Where an event has no factor that can be worked out, the chart leaves out the closes before it.