Lambodhara Textiles Limited (BOM:590075)
India · Delayed Price · Currency is INR 115.20
-9.05 (-7.28%)
At close: Oct 23, 2026
Lambodhara Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 122.65 | 122.65 | 112.70 | 115.20 | 115.20 | -7.28% | 6,290 |
| Oct 22, 2026 | 123.95 | 127.00 | 122.50 | 124.25 | 124.25 | 2.69% | 2,816 |
| Oct 21, 2026 | 125.70 | 126.55 | 121.00 | 121.00 | 121.00 | -4.35% | 294 |
| Oct 19, 2026 | 129.90 | 130.00 | 126.00 | 126.50 | 126.50 | -2.43% | 594 |
| Oct 16, 2026 | 133.05 | 135.00 | 129.25 | 129.65 | 129.65 | -1.85% | 1,544 |
| Oct 15, 2026 | 138.90 | 138.90 | 131.60 | 132.10 | 132.10 | -5.91% | 2,094 |
| Oct 14, 2026 | 141.90 | 145.00 | 138.90 | 140.40 | 140.40 | -0.81% | 1,395 |
| Oct 13, 2026 | 130.90 | 149.70 | 129.80 | 141.55 | 141.55 | 9.60% | 15,264 |
| Oct 12, 2026 | 130.30 | 130.30 | 127.30 | 129.15 | 129.15 | -0.19% | 342 |
| Oct 9, 2026 | 131.00 | 132.00 | 127.00 | 129.40 | 129.40 | -1.45% | 461 |
| Oct 8, 2026 | 131.85 | 132.05 | 131.30 | 131.30 | 131.30 | -0.42% | 437 |
| Oct 7, 2026 | 138.45 | 138.45 | 131.50 | 131.85 | 131.85 | -3.83% | 1,003 |
| Oct 6, 2026 | 127.15 | 141.25 | 127.15 | 137.10 | 137.10 | 8.81% | 2,757 |
| Oct 5, 2026 | 134.00 | 134.70 | 125.00 | 126.00 | 126.00 | -2.25% | 1,991 |
| Oct 1, 2026 | 126.05 | 133.00 | 126.05 | 128.90 | 128.90 | -0.27% | 1,259 |
| Sep 30, 2026 | 135.40 | 135.40 | 128.25 | 129.25 | 129.25 | -4.54% | 1,000 |
| Sep 29, 2026 | 134.90 | 136.00 | 131.10 | 135.40 | 135.40 | 0.67% | 405 |
| Sep 28, 2026 | 144.00 | 144.00 | 131.50 | 134.50 | 134.50 | -7.72% | 2,923 |
| Sep 25, 2026 | 149.75 | 154.55 | 142.30 | 145.75 | 145.75 | 4.78% | 28,729 |
| Sep 24, 2026 | 122.95 | 141.70 | 119.45 | 139.10 | 139.10 | 14.96% | 24,819 |
| Sep 23, 2026 | 119.00 | 121.00 | 116.90 | 121.00 | 121.00 | 4.09% | 720 |
| Sep 22, 2026 | 113.55 | 121.00 | 113.55 | 116.25 | 116.25 | -3.92% | 696 |
| Sep 21, 2026 | 112.70 | 124.25 | 112.70 | 121.50 | 120.99 | 1.93% | 185 |
| Sep 18, 2026 | 113.90 | 120.75 | 113.90 | 119.20 | 118.70 | 0.68% | 250 |
| Sep 17, 2026 | 124.00 | 124.00 | 117.70 | 118.40 | 117.90 | -0.04% | 535 |
| Sep 16, 2026 | 126.30 | 126.30 | 115.70 | 118.45 | 117.95 | -7.68% | 1,168 |
| Sep 15, 2026 | 139.00 | 139.20 | 126.00 | 128.30 | 127.76 | -6.76% | 2,076 |
| Sep 11, 2026 | 137.00 | 137.60 | 135.50 | 137.60 | 137.02 | 0.62% | 67 |
| Sep 10, 2026 | 132.85 | 140.00 | 132.75 | 136.75 | 136.18 | 1.45% | 835 |
| Sep 9, 2026 | 130.00 | 139.00 | 130.00 | 134.80 | 134.23 | -3.37% | 644 |
| Sep 8, 2026 | 135.20 | 139.50 | 132.20 | 139.50 | 138.91 | 4.46% | 716 |
| Sep 7, 2026 | 137.30 | 139.00 | 133.55 | 133.55 | 132.99 | -2.73% | 711 |
| Sep 4, 2026 | 138.20 | 138.50 | 136.45 | 137.30 | 136.72 | -0.25% | 459 |
| Sep 3, 2026 | 136.70 | 138.05 | 135.10 | 137.65 | 137.07 | 2.95% | 1,626 |
| Sep 2, 2026 | 135.10 | 137.50 | 132.00 | 133.70 | 133.14 | -5.78% | 1,194 |
| Sep 1, 2026 | 143.15 | 146.65 | 138.10 | 141.90 | 141.30 | 0.71% | 1,098 |
| Aug 31, 2026 | 141.20 | 143.55 | 139.60 | 140.90 | 140.31 | 1.26% | 3,675 |
| Aug 28, 2026 | 142.25 | 142.95 | 137.65 | 139.15 | 138.57 | -0.75% | 3,441 |
| Aug 27, 2026 | 146.85 | 147.00 | 140.20 | 140.20 | 139.61 | -0.78% | 2,005 |
| Aug 26, 2026 | 138.45 | 145.15 | 138.20 | 141.30 | 140.71 | -0.18% | 6,058 |
| Aug 25, 2026 | 143.95 | 145.95 | 130.10 | 141.55 | 140.96 | 0.46% | 24,916 |
| Aug 24, 2026 | 125.00 | 140.90 | 120.00 | 140.90 | 140.31 | 19.97% | 61,234 |
| Aug 21, 2026 | 105.70 | 119.85 | 105.70 | 117.45 | 116.96 | 8.80% | 4,045 |
| Aug 20, 2026 | 108.00 | 108.40 | 107.85 | 107.95 | 107.50 | -1.95% | 1,299 |
| Aug 19, 2026 | 110.00 | 110.10 | 110.00 | 110.10 | 109.64 | -0.63% | 121 |
| Aug 18, 2026 | 112.00 | 112.05 | 110.60 | 110.80 | 110.34 | -0.63% | 94 |
| Aug 14, 2026 | 112.90 | 112.90 | 111.25 | 111.50 | 111.03 | -1.11% | 672 |
| Aug 13, 2026 | 111.90 | 114.60 | 110.00 | 112.75 | 112.28 | -1.53% | 974 |
| Aug 12, 2026 | 115.00 | 118.00 | 112.85 | 114.50 | 114.02 | -0.43% | 1,873 |
| Aug 11, 2026 | 111.65 | 116.95 | 111.65 | 115.00 | 114.52 | 1.59% | 338 |