Lambodhara Textiles Limited (BOM:590075)
India · Delayed Price · Currency is INR 105.00
+0.41 (0.39%)
At close: Apr 22, 2026
Lambodhara Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0.39% | 21 |
| Apr 21, 2026 | 105.01 | 108.20 | 103.50 | 104.59 | 104.59 | -2.13% | 161 |
| Apr 20, 2026 | 106.87 | 106.87 | 106.87 | 106.87 | 106.87 | -1.50% | 1 |
| Apr 17, 2026 | 111.00 | 111.58 | 107.44 | 108.50 | 108.50 | -0.22% | 2,597 |
| Apr 16, 2026 | 106.50 | 109.00 | 106.00 | 108.74 | 108.74 | 2.58% | 147 |
| Apr 15, 2026 | 105.96 | 107.50 | 103.00 | 106.00 | 106.00 | 0.04% | 2,082 |
| Apr 13, 2026 | 102.25 | 108.16 | 102.25 | 105.96 | 105.96 | 0.91% | 754 |
| Apr 10, 2026 | 105.25 | 106.00 | 103.00 | 105.00 | 105.00 | 1.94% | 171 |
| Apr 9, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | 25 |
| Apr 8, 2026 | 99.90 | 103.00 | 99.90 | 103.00 | 103.00 | 8.78% | 852 |
| Apr 7, 2026 | 95.23 | 99.88 | 92.02 | 94.69 | 94.69 | -0.74% | 1,304 |
| Apr 6, 2026 | 93.00 | 95.82 | 88.91 | 95.40 | 95.40 | 2.08% | 139 |
| Apr 2, 2026 | 88.01 | 93.59 | 87.06 | 93.46 | 93.46 | 2.91% | 164 |
| Apr 1, 2026 | 86.50 | 91.40 | 86.50 | 90.82 | 90.82 | 9.36% | 390 |
| Mar 30, 2026 | 87.90 | 87.90 | 82.60 | 83.05 | 83.05 | -5.52% | 446 |
| Mar 27, 2026 | 89.00 | 89.15 | 87.50 | 87.90 | 87.90 | -3.41% | 3,921 |
| Mar 25, 2026 | 92.80 | 94.00 | 90.70 | 91.00 | 91.00 | -0.82% | 786 |
| Mar 24, 2026 | 91.75 | 94.50 | 91.50 | 91.75 | 91.75 | 2.86% | 326 |
| Mar 23, 2026 | 95.40 | 95.40 | 88.55 | 89.20 | 89.20 | -7.08% | 324 |
| Mar 20, 2026 | 98.60 | 98.60 | 96.00 | 96.00 | 96.00 | 0.42% | 275 |
| Mar 19, 2026 | 101.00 | 101.00 | 95.20 | 95.60 | 95.60 | -3.14% | 718 |
| Mar 18, 2026 | 94.00 | 104.00 | 94.00 | 98.70 | 98.70 | 8.05% | 894 |
| Mar 17, 2026 | 89.55 | 91.45 | 88.05 | 91.35 | 91.35 | 2.47% | 429 |
| Mar 16, 2026 | 93.45 | 96.05 | 88.00 | 89.15 | 89.15 | -6.01% | 503 |
| Mar 13, 2026 | 97.00 | 97.45 | 92.70 | 94.85 | 94.85 | -4.43% | 496 |
| Mar 12, 2026 | 99.00 | 99.45 | 97.05 | 99.25 | 99.25 | 0.25% | 56 |
| Mar 11, 2026 | 95.30 | 102.55 | 95.30 | 99.00 | 99.00 | -2.75% | 451 |
| Mar 10, 2026 | 98.70 | 101.80 | 98.70 | 101.80 | 101.80 | 2.11% | 2,910 |
| Mar 6, 2026 | 99.65 | 100.00 | 99.60 | 99.70 | 99.70 | 0.10% | 25 |
| Mar 5, 2026 | 103.95 | 103.95 | 99.50 | 99.60 | 99.60 | 0.50% | 149 |
| Mar 4, 2026 | 97.45 | 99.10 | 96.20 | 99.10 | 99.10 | -6.82% | 213 |
| Feb 27, 2026 | 109.40 | 109.40 | 106.35 | 106.35 | 106.35 | -2.79% | 205 |
| Feb 26, 2026 | 108.05 | 111.30 | 108.05 | 109.40 | 109.40 | 1.77% | 2,025 |
| Feb 25, 2026 | 107.10 | 107.50 | 106.95 | 107.50 | 107.50 | 0.51% | 131 |
| Feb 24, 2026 | 110.00 | 110.00 | 104.55 | 106.95 | 106.95 | -6.02% | 16 |
| Feb 23, 2026 | 111.50 | 113.80 | 111.50 | 113.80 | 113.80 | 2.15% | 87 |
| Feb 19, 2026 | 112.50 | 112.50 | 111.15 | 111.40 | 111.40 | -0.80% | 552 |
| Feb 18, 2026 | 113.15 | 113.15 | 112.30 | 112.30 | 112.30 | 0.27% | 50 |
| Feb 12, 2026 | 111.00 | 112.90 | 111.00 | 112.00 | 112.00 | -2.95% | 1,079 |
| Feb 11, 2026 | 114.85 | 115.50 | 113.85 | 115.40 | 115.40 | 1.23% | 133 |
| Feb 10, 2026 | 120.85 | 120.85 | 113.45 | 114.00 | 114.00 | -2.98% | 749 |
| Feb 9, 2026 | 120.00 | 124.20 | 116.10 | 117.50 | 117.50 | 1.29% | 393 |
| Feb 6, 2026 | 117.20 | 118.05 | 114.20 | 116.00 | 116.00 | -2.32% | 413 |
| Feb 5, 2026 | 117.00 | 118.75 | 117.00 | 118.75 | 118.75 | -0.59% | 150 |
| Feb 4, 2026 | 118.85 | 121.00 | 118.05 | 119.45 | 119.45 | 2.97% | 2,172 |
| Feb 3, 2026 | 117.05 | 118.20 | 114.25 | 116.00 | 116.00 | 7.86% | 945 |
| Feb 2, 2026 | 111.10 | 113.85 | 105.00 | 107.55 | 107.55 | -3.76% | 725 |
| Feb 1, 2026 | 112.65 | 113.05 | 111.15 | 111.75 | 111.75 | 0.49% | 805 |
| Jan 30, 2026 | 103.95 | 120.25 | 103.85 | 111.20 | 111.20 | 7.44% | 1,189 |
| Jan 29, 2026 | 104.90 | 105.45 | 101.90 | 103.50 | 103.50 | 0.53% | 308 |