Lagnam Spintex Limited (NSE:LAGNAM)
India · Delayed Price · Currency is INR 86.49
-2.85 (-3.19%)
Sep 18, 2025, 3:29 PM IST
Lagnam Spintex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 84.24 | 96.98 | 82.81 | 89.34 | 89.34 | 8.13% | 115,362 |
| Sep 16, 2025 | 81.98 | 84.98 | 81.98 | 82.62 | 82.62 | 0.84% | 15,088 |
| Sep 15, 2025 | 84.40 | 84.40 | 81.00 | 81.93 | 81.93 | -1.17% | 10,595 |
| Sep 12, 2025 | 84.42 | 84.88 | 82.15 | 82.90 | 82.90 | -1.81% | 6,238 |
| Sep 11, 2025 | 83.17 | 84.95 | 82.15 | 84.43 | 84.43 | 0.86% | 7,426 |
| Sep 10, 2025 | 84.75 | 84.75 | 81.61 | 83.71 | 83.71 | 1.43% | 8,092 |
| Sep 9, 2025 | 84.98 | 84.98 | 81.31 | 82.53 | 82.53 | -0.15% | 8,060 |
| Sep 8, 2025 | 83.10 | 85.64 | 82.10 | 82.65 | 82.65 | -1.15% | 5,143 |
| Sep 5, 2025 | 82.11 | 84.03 | 81.80 | 83.61 | 83.61 | 1.89% | 8,546 |
| Sep 4, 2025 | 84.10 | 86.50 | 81.80 | 82.06 | 82.06 | -1.75% | 24,953 |
| Sep 3, 2025 | 86.06 | 86.80 | 81.80 | 83.52 | 83.52 | -2.61% | 23,224 |
| Sep 2, 2025 | 87.00 | 89.14 | 85.05 | 85.76 | 85.76 | -2.47% | 10,711 |
| Sep 1, 2025 | 88.89 | 89.01 | 87.18 | 87.93 | 87.93 | -1.07% | 4,744 |
| Aug 29, 2025 | 84.31 | 92.45 | 83.01 | 88.88 | 88.88 | 4.81% | 24,264 |
| Aug 28, 2025 | 87.00 | 87.08 | 84.00 | 84.80 | 84.80 | -2.91% | 11,284 |
| Aug 26, 2025 | 85.00 | 87.79 | 85.00 | 87.34 | 87.34 | 1.61% | 5,923 |
| Aug 25, 2025 | 85.50 | 87.04 | 83.11 | 85.96 | 85.96 | 1.88% | 13,954 |
| Aug 22, 2025 | 85.56 | 86.00 | 82.99 | 84.37 | 84.37 | -0.90% | 18,298 |
| Aug 21, 2025 | 89.39 | 89.39 | 83.42 | 85.14 | 85.14 | -3.74% | 84,681 |
| Aug 20, 2025 | 89.10 | 91.00 | 87.50 | 88.45 | 88.45 | -1.70% | 11,703 |
| Aug 19, 2025 | 86.10 | 92.99 | 86.10 | 89.98 | 89.98 | 2.34% | 19,549 |
| Aug 18, 2025 | 89.62 | 91.99 | 87.00 | 87.92 | 87.92 | -1.90% | 16,590 |
| Aug 14, 2025 | 90.51 | 93.48 | 88.90 | 89.62 | 89.62 | -1.53% | 7,343 |
| Aug 13, 2025 | 91.00 | 93.49 | 90.52 | 91.01 | 91.01 | -0.80% | 21,763 |
| Aug 12, 2025 | 93.50 | 95.99 | 91.00 | 91.74 | 91.74 | -1.87% | 20,818 |
| Aug 11, 2025 | 93.07 | 95.99 | 92.42 | 93.49 | 93.49 | 0.45% | 7,668 |
| Aug 8, 2025 | 94.00 | 95.26 | 93.00 | 93.07 | 93.07 | -2.04% | 8,847 |
| Aug 7, 2025 | 95.60 | 95.90 | 94.60 | 95.01 | 95.01 | -0.98% | 2,625 |
| Aug 6, 2025 | 96.31 | 98.31 | 95.61 | 95.95 | 95.95 | -1.08% | 7,690 |
| Aug 5, 2025 | 100.30 | 100.30 | 96.31 | 97.00 | 97.00 | -1.09% | 4,171 |
| Aug 4, 2025 | 96.00 | 100.18 | 96.00 | 98.07 | 98.07 | 0.17% | 5,085 |
| Aug 1, 2025 | 97.74 | 99.90 | 96.00 | 97.90 | 97.90 | 0.70% | 4,938 |
| Jul 31, 2025 | 99.00 | 99.96 | 95.80 | 97.22 | 97.22 | -2.31% | 6,619 |
| Jul 30, 2025 | 100.00 | 100.96 | 99.33 | 99.52 | 99.52 | -0.56% | 2,434 |
| Jul 29, 2025 | 99.00 | 100.99 | 98.73 | 100.08 | 100.08 | -0.25% | 8,471 |
| Jul 28, 2025 | 105.80 | 105.80 | 99.50 | 100.33 | 100.33 | -1.88% | 8,848 |
| Jul 25, 2025 | 102.10 | 103.50 | 101.41 | 102.25 | 102.25 | -0.87% | 9,609 |
| Jul 24, 2025 | 102.00 | 103.99 | 101.02 | 103.15 | 103.15 | 0.22% | 12,935 |
| Jul 23, 2025 | 104.46 | 104.46 | 101.75 | 102.92 | 102.92 | -0.82% | 18,213 |
| Jul 22, 2025 | 103.00 | 106.00 | 103.00 | 103.77 | 103.77 | -0.29% | 6,835 |
| Jul 21, 2025 | 104.86 | 104.97 | 102.21 | 104.07 | 104.07 | 1.12% | 5,065 |
| Jul 18, 2025 | 102.41 | 106.59 | 100.21 | 102.92 | 102.92 | 0.50% | 27,494 |
| Jul 17, 2025 | 103.67 | 104.49 | 101.61 | 102.41 | 102.41 | -0.95% | 13,865 |
| Jul 16, 2025 | 102.25 | 104.72 | 102.21 | 103.39 | 103.39 | 0.63% | 12,396 |
| Jul 15, 2025 | 104.66 | 104.98 | 102.16 | 102.74 | 102.74 | -0.70% | 12,704 |
| Jul 14, 2025 | 101.00 | 108.99 | 99.01 | 103.46 | 103.46 | 4.24% | 68,141 |
| Jul 11, 2025 | 101.00 | 102.39 | 98.81 | 99.25 | 99.25 | -2.09% | 30,121 |
| Jul 10, 2025 | 103.45 | 104.00 | 100.82 | 101.37 | 101.37 | -1.95% | 21,314 |
| Jul 9, 2025 | 104.00 | 106.20 | 103.01 | 103.39 | 103.39 | -1.64% | 7,386 |
| Jul 8, 2025 | 102.01 | 111.79 | 101.99 | 105.11 | 105.11 | 3.90% | 50,869 |