Lambodhara Textiles Limited (BOM:590075)
India · Delayed Price · Currency is INR 117.45
+9.50 (8.80%)
At close: Aug 21, 2026
Lambodhara Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 105.70 | 119.85 | 105.70 | 117.45 | 117.45 | 8.80% | 4,045 |
| Aug 20, 2026 | 108.00 | 108.40 | 107.85 | 107.95 | 107.95 | -1.95% | 1,299 |
| Aug 19, 2026 | 110.00 | 110.10 | 110.00 | 110.10 | 110.10 | -0.63% | 121 |
| Aug 18, 2026 | 112.00 | 112.05 | 110.60 | 110.80 | 110.80 | -0.63% | 94 |
| Aug 14, 2026 | 112.90 | 112.90 | 111.25 | 111.50 | 111.50 | -1.11% | 672 |
| Aug 13, 2026 | 111.90 | 114.60 | 110.00 | 112.75 | 112.75 | -1.53% | 974 |
| Aug 12, 2026 | 115.00 | 118.00 | 112.85 | 114.50 | 114.50 | -0.43% | 1,873 |
| Aug 11, 2026 | 111.65 | 116.95 | 111.65 | 115.00 | 115.00 | 1.59% | 338 |
| Aug 10, 2026 | 116.65 | 118.00 | 113.10 | 113.20 | 113.20 | -2.08% | 2,825 |
| Aug 7, 2026 | 112.00 | 117.05 | 111.55 | 115.60 | 115.60 | 3.12% | 3,321 |
| Aug 6, 2026 | 127.00 | 127.00 | 112.10 | 112.10 | 112.10 | -2.05% | 193 |
| Aug 5, 2026 | 114.35 | 114.45 | 114.35 | 114.45 | 114.45 | 0.09% | 402 |
| Aug 4, 2026 | 114.00 | 114.45 | 111.05 | 114.35 | 114.35 | 3.02% | 182 |
| Aug 3, 2026 | 112.90 | 115.05 | 110.50 | 111.00 | 111.00 | -1.68% | 74 |
| Jul 31, 2026 | 114.20 | 114.20 | 112.90 | 112.90 | 112.90 | -0.35% | 29 |
| Jul 30, 2026 | 110.70 | 113.80 | 110.70 | 113.30 | 113.30 | 0.85% | 870 |
| Jul 29, 2026 | 112.20 | 112.35 | 112.20 | 112.35 | 112.35 | 0.13% | 44 |
| Jul 28, 2026 | 112.35 | 112.35 | 112.05 | 112.20 | 112.20 | -0.13% | 6 |
| Jul 27, 2026 | 112.50 | 112.50 | 112.25 | 112.35 | 112.35 | 0.45% | 101 |
| Jul 24, 2026 | 110.40 | 112.00 | 110.40 | 111.85 | 111.85 | 0.81% | 55 |
| Jul 23, 2026 | 113.95 | 115.00 | 110.95 | 110.95 | 110.95 | -2.38% | 139 |
| Jul 22, 2026 | 115.65 | 116.40 | 112.40 | 113.65 | 113.65 | -1.43% | 613 |
| Jul 21, 2026 | 115.80 | 115.80 | 115.00 | 115.30 | 115.30 | -0.43% | 561 |
| Jul 20, 2026 | 115.85 | 115.85 | 113.45 | 115.80 | 115.80 | -0.22% | 551 |
| Jul 17, 2026 | 116.15 | 118.00 | 115.55 | 116.05 | 116.05 | -1.65% | 727 |
| Jul 16, 2026 | 115.90 | 122.60 | 114.90 | 118.00 | 118.00 | 1.81% | 6,495 |
| Jul 15, 2026 | 115.90 | 116.20 | 115.90 | 115.90 | 115.90 | 1.89% | 15 |
| Jul 14, 2026 | 113.45 | 115.40 | 113.00 | 113.75 | 113.75 | - | 3,633 |
| Jul 13, 2026 | 109.00 | 115.00 | 106.10 | 113.75 | 113.75 | 4.31% | 436 |
| Jul 10, 2026 | 108.50 | 113.40 | 108.50 | 109.05 | 109.05 | 2.15% | 488 |
| Jul 8, 2026 | 112.15 | 112.15 | 105.10 | 106.75 | 106.75 | -4.81% | 2,286 |
| Jul 7, 2026 | 110.70 | 113.00 | 110.00 | 112.15 | 112.15 | -1.19% | 1,668 |
| Jul 6, 2026 | 113.90 | 113.90 | 112.45 | 113.50 | 113.50 | 0.31% | 93 |
| Jul 3, 2026 | 114.30 | 114.30 | 113.05 | 113.15 | 113.15 | -2.03% | 400 |
| Jul 2, 2026 | 114.95 | 116.00 | 114.15 | 115.50 | 115.50 | 1.99% | 1,678 |
| Jul 1, 2026 | 114.00 | 115.05 | 112.05 | 113.25 | 113.25 | 1.30% | 258 |
| Jun 30, 2026 | 114.50 | 115.35 | 110.50 | 111.80 | 111.80 | 0.72% | 1,220 |
| Jun 29, 2026 | 115.15 | 115.15 | 111.00 | 111.00 | 111.00 | -3.60% | 489 |
| Jun 25, 2026 | 118.90 | 119.15 | 115.15 | 115.15 | 115.15 | -1.54% | 692 |
| Jun 24, 2026 | 114.75 | 121.00 | 114.75 | 116.95 | 116.95 | 2.72% | 3,851 |
| Jun 23, 2026 | 117.25 | 117.75 | 113.55 | 113.85 | 113.85 | -2.27% | 2,154 |
| Jun 22, 2026 | 114.30 | 118.60 | 114.25 | 116.50 | 116.50 | 2.42% | 2,181 |
| Jun 19, 2026 | 109.90 | 124.20 | 109.90 | 113.75 | 113.75 | 4.84% | 11,175 |
| Jun 18, 2026 | 107.10 | 109.00 | 105.65 | 108.50 | 108.50 | 2.36% | 444 |
| Jun 17, 2026 | 109.00 | 109.00 | 106.00 | 106.00 | 106.00 | - | 132 |
| Jun 16, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0.76% | 97 |
| Jun 15, 2026 | 102.75 | 109.00 | 102.75 | 105.20 | 105.20 | 1.50% | 1,012 |
| Jun 12, 2026 | 102.85 | 103.65 | 102.75 | 103.65 | 103.65 | 2.22% | 400 |
| Jun 11, 2026 | 103.65 | 103.65 | 100.80 | 101.40 | 101.40 | -1.70% | 263 |
| Jun 10, 2026 | 106.75 | 107.40 | 103.15 | 103.15 | 103.15 | -3.37% | 485 |