Lambodhara Textiles Limited (BOM:590075)
India · Delayed Price · Currency is INR 109.95
-4.50 (-3.93%)
At close: Jan 16, 2026
Lambodhara Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 103.40 | 106.40 | 103.20 | 104.90 | 104.90 | 4.90% | 393 |
| Jan 21, 2026 | 101.90 | 104.50 | 98.15 | 100.00 | 100.00 | -2.49% | 241 |
| Jan 20, 2026 | 109.00 | 109.00 | 102.40 | 102.55 | 102.55 | -9.57% | 1,403 |
| Jan 19, 2026 | 113.85 | 113.85 | 113.40 | 113.40 | 113.40 | 3.14% | 2 |
| Jan 16, 2026 | 112.00 | 112.00 | 109.95 | 109.95 | 109.95 | -3.93% | 133 |
| Jan 14, 2026 | 112.40 | 114.45 | 111.20 | 114.45 | 114.45 | 2.65% | 290 |
| Jan 13, 2026 | 111.50 | 114.50 | 111.50 | 111.50 | 111.50 | 0.36% | 471 |
| Jan 12, 2026 | 114.05 | 114.05 | 109.70 | 111.10 | 111.10 | -4.80% | 741 |
| Jan 9, 2026 | 120.70 | 120.70 | 116.70 | 116.70 | 116.70 | -3.31% | 690 |
| Jan 8, 2026 | 119.50 | 120.70 | 119.10 | 120.70 | 120.70 | 0.58% | 360 |
| Jan 7, 2026 | 119.55 | 121.85 | 118.60 | 120.00 | 120.00 | 1.10% | 79 |
| Jan 6, 2026 | 120.50 | 121.80 | 118.00 | 118.70 | 118.70 | -1.90% | 99 |
| Jan 5, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0.83% | 100 |
| Jan 2, 2026 | 122.05 | 122.60 | 120.00 | 120.00 | 120.00 | -1.68% | 368 |
| Jan 1, 2026 | 122.80 | 122.85 | 121.55 | 122.05 | 122.05 | 0.99% | 439 |
| Dec 31, 2025 | 122.30 | 122.30 | 120.30 | 120.85 | 120.85 | -0.94% | 512 |
| Dec 30, 2025 | 122.60 | 122.60 | 120.55 | 122.00 | 122.00 | -0.49% | 13 |
| Dec 29, 2025 | 124.00 | 124.00 | 119.75 | 122.60 | 122.60 | 0.20% | 364 |
| Dec 26, 2025 | 122.45 | 123.60 | 122.35 | 122.35 | 122.35 | 0.58% | 101 |
| Dec 24, 2025 | 121.75 | 121.75 | 121.50 | 121.65 | 121.65 | 0.45% | 52 |
| Dec 23, 2025 | 123.25 | 123.25 | 121.10 | 121.10 | 121.10 | -1.66% | 341 |
| Dec 22, 2025 | 122.55 | 123.55 | 122.55 | 123.15 | 123.15 | -0.16% | 110 |
| Dec 19, 2025 | 121.95 | 123.35 | 121.60 | 123.35 | 123.35 | 0.94% | 6,232 |
| Dec 18, 2025 | 121.50 | 122.70 | 121.00 | 122.20 | 122.20 | -0.24% | 1,014 |
| Dec 17, 2025 | 123.75 | 123.75 | 122.35 | 122.50 | 122.50 | 0.16% | 136 |
| Dec 16, 2025 | 125.45 | 126.50 | 122.30 | 122.30 | 122.30 | -1.37% | 266 |
| Dec 15, 2025 | 124.85 | 124.85 | 123.95 | 124.00 | 124.00 | 0.08% | 80 |
| Dec 12, 2025 | 124.90 | 125.35 | 123.90 | 123.90 | 123.90 | -0.36% | 18 |
| Dec 11, 2025 | 125.35 | 125.50 | 123.20 | 124.35 | 124.35 | 0.69% | 688 |
| Dec 10, 2025 | 125.55 | 126.55 | 123.50 | 123.50 | 123.50 | -1.04% | 258 |
| Dec 9, 2025 | 124.65 | 124.80 | 121.10 | 124.80 | 124.80 | -0.72% | 510 |
| Dec 8, 2025 | 124.00 | 126.60 | 124.00 | 125.70 | 125.70 | 0.68% | 873 |
| Dec 5, 2025 | 129.55 | 130.75 | 124.60 | 124.85 | 124.85 | -3.67% | 1,166 |
| Dec 4, 2025 | 130.05 | 131.00 | 129.50 | 129.60 | 129.60 | -0.08% | 627 |
| Dec 3, 2025 | 131.45 | 131.90 | 129.70 | 129.70 | 129.70 | -1.07% | 334 |
| Dec 2, 2025 | 125.50 | 134.50 | 125.50 | 131.10 | 131.10 | -2.31% | 1,677 |
| Dec 1, 2025 | 135.75 | 135.75 | 133.00 | 134.20 | 134.20 | -0.81% | 107 |
| Nov 28, 2025 | 133.45 | 135.30 | 133.40 | 135.30 | 135.30 | 1.35% | 8 |
| Nov 27, 2025 | 135.00 | 136.50 | 126.50 | 133.50 | 133.50 | 0.04% | 22 |
| Nov 26, 2025 | 132.55 | 134.05 | 132.40 | 133.45 | 133.45 | 0.45% | 20 |
| Nov 25, 2025 | 130.00 | 133.80 | 130.00 | 132.85 | 132.85 | 0.30% | 1,174 |
| Nov 24, 2025 | 143.00 | 143.00 | 129.85 | 132.45 | 132.45 | -3.95% | 131 |
| Nov 21, 2025 | 137.40 | 139.10 | 134.50 | 137.90 | 137.90 | 2.00% | 3,029 |
| Nov 20, 2025 | 139.35 | 142.00 | 132.60 | 135.20 | 135.20 | -1.89% | 5,373 |
| Nov 19, 2025 | 139.75 | 139.75 | 135.15 | 137.80 | 137.80 | 0.58% | 837 |
| Nov 18, 2025 | 132.10 | 137.65 | 132.10 | 137.00 | 137.00 | 2.66% | 2,828 |
| Nov 17, 2025 | 134.00 | 134.00 | 133.00 | 133.45 | 133.45 | 0.23% | 1,536 |
| Nov 14, 2025 | 132.80 | 134.00 | 131.50 | 133.15 | 133.15 | 0.76% | 2,044 |
| Nov 13, 2025 | 131.40 | 134.00 | 130.35 | 132.15 | 132.15 | 0.57% | 1,058 |
| Nov 12, 2025 | 132.10 | 132.55 | 130.65 | 131.40 | 131.40 | -0.45% | 672 |