Lagnam Spintex Limited (NSE:LAGNAM)
India · Delayed Price · Currency is INR 78.74
-1.70 (-2.11%)
Nov 4, 2025, 3:28 PM IST
Lagnam Spintex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 80.43 | 81.79 | 77.15 | 78.74 | 78.74 | -2.11% | 12,207 |
| Nov 3, 2025 | 80.02 | 82.51 | 80.00 | 80.44 | 80.44 | -0.15% | 7,151 |
| Oct 31, 2025 | 84.50 | 84.50 | 80.23 | 80.56 | 80.56 | -1.74% | 6,372 |
| Oct 30, 2025 | 82.00 | 83.94 | 81.76 | 81.99 | 81.99 | -0.01% | 2,566 |
| Oct 29, 2025 | 81.00 | 83.25 | 79.22 | 82.00 | 82.00 | 0.89% | 5,284 |
| Oct 28, 2025 | 81.11 | 84.59 | 79.05 | 81.28 | 81.28 | -0.84% | 5,095 |
| Oct 27, 2025 | 82.15 | 82.49 | 78.00 | 81.97 | 81.97 | -0.79% | 6,047 |
| Oct 24, 2025 | 82.50 | 84.69 | 82.50 | 82.62 | 82.62 | -0.22% | 1,391 |
| Oct 23, 2025 | 84.40 | 84.74 | 82.51 | 82.80 | 82.80 | 0.75% | 10,866 |
| Oct 21, 2025 | 84.89 | 84.89 | 81.90 | 82.18 | 82.18 | 0.60% | 783 |
| Oct 20, 2025 | 81.79 | 84.99 | 81.10 | 81.69 | 81.69 | -0.12% | 7,129 |
| Oct 17, 2025 | 83.01 | 84.00 | 81.50 | 81.79 | 81.79 | -1.68% | 13,265 |
| Oct 16, 2025 | 82.55 | 83.48 | 82.55 | 83.19 | 83.19 | 1.38% | 2,336 |
| Oct 15, 2025 | 82.61 | 83.79 | 82.00 | 82.06 | 82.06 | -0.64% | 6,306 |
| Oct 14, 2025 | 84.80 | 84.90 | 82.45 | 82.59 | 82.59 | -0.67% | 5,510 |
| Oct 13, 2025 | 83.35 | 85.00 | 82.31 | 83.15 | 83.15 | -0.24% | 3,471 |
| Oct 10, 2025 | 86.50 | 86.50 | 82.00 | 83.35 | 83.35 | -1.54% | 17,289 |
| Oct 9, 2025 | 85.00 | 88.00 | 82.61 | 84.65 | 84.65 | 1.91% | 23,147 |
| Oct 8, 2025 | 84.00 | 85.66 | 83.00 | 83.06 | 83.06 | -1.49% | 5,486 |
| Oct 7, 2025 | 83.12 | 85.35 | 83.00 | 84.32 | 84.32 | 0.44% | 6,897 |
| Oct 6, 2025 | 84.93 | 85.85 | 83.35 | 83.95 | 83.95 | -1.10% | 7,283 |
| Oct 3, 2025 | 83.62 | 85.00 | 83.50 | 84.88 | 84.88 | 1.64% | 7,008 |
| Oct 1, 2025 | 82.55 | 84.99 | 82.55 | 83.51 | 83.51 | -0.81% | 3,511 |
| Sep 30, 2025 | 85.00 | 85.78 | 84.08 | 84.19 | 84.19 | 0.06% | 1,300 |
| Sep 29, 2025 | 88.00 | 88.00 | 83.41 | 84.14 | 84.14 | 0.85% | 3,388 |
| Sep 26, 2025 | 84.01 | 84.98 | 82.61 | 83.43 | 83.43 | -1.36% | 5,328 |
| Sep 25, 2025 | 86.80 | 86.80 | 84.50 | 84.58 | 84.58 | 0.02% | 5,913 |
| Sep 24, 2025 | 86.00 | 87.41 | 83.20 | 84.56 | 84.56 | -1.95% | 7,988 |
| Sep 23, 2025 | 87.06 | 88.80 | 86.00 | 86.24 | 86.24 | -0.93% | 14,198 |
| Sep 22, 2025 | 85.50 | 91.68 | 85.50 | 87.05 | 87.05 | -0.57% | 25,976 |
| Sep 19, 2025 | 86.50 | 90.90 | 86.07 | 87.55 | 87.55 | 1.23% | 34,676 |
| Sep 18, 2025 | 90.90 | 91.68 | 85.36 | 86.49 | 86.49 | -3.19% | 22,057 |
| 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 |