Lagnam Spintex Limited (NSE:LAGNAM)
India · Delayed Price · Currency is INR 71.49
+1.62 (2.32%)
Dec 19, 2025, 3:29 PM IST
Lagnam Spintex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 68.47 | 71.50 | 68.01 | 70.99 | - | 1.60% | 1,063 |
| Dec 18, 2025 | 67.05 | 71.70 | 67.05 | 69.87 | 69.87 | -0.11% | 3,685 |
| Dec 17, 2025 | 70.60 | 72.29 | 69.31 | 69.95 | 69.95 | -1.60% | 7,752 |
| Dec 16, 2025 | 69.77 | 73.70 | 68.12 | 71.09 | 71.09 | 2.98% | 20,940 |
| Dec 15, 2025 | 66.53 | 69.38 | 66.53 | 69.03 | 69.03 | 1.32% | 5,430 |
| Dec 12, 2025 | 68.20 | 71.92 | 67.20 | 68.13 | 68.13 | -0.60% | 11,962 |
| Dec 11, 2025 | 69.95 | 69.95 | 68.05 | 68.54 | 68.54 | -0.65% | 2,900 |
| Dec 10, 2025 | 68.20 | 71.32 | 68.20 | 68.99 | 68.99 | 0.38% | 6,421 |
| Dec 9, 2025 | 73.36 | 73.36 | 67.11 | 68.73 | 68.73 | -1.22% | 13,629 |
| Dec 8, 2025 | 68.98 | 70.78 | 67.31 | 69.58 | 69.58 | 3.40% | 19,751 |
| Dec 5, 2025 | 71.22 | 73.89 | 65.00 | 67.29 | 67.29 | -8.37% | 36,251 |
| Dec 4, 2025 | 71.88 | 78.80 | 66.70 | 73.44 | 73.44 | 2.17% | 92,229 |
| Dec 3, 2025 | 72.25 | 78.80 | 70.61 | 71.88 | 71.88 | -2.79% | 25,427 |
| Dec 2, 2025 | 76.36 | 76.37 | 73.10 | 73.94 | 73.94 | -0.75% | 3,264 |
| Dec 1, 2025 | 75.01 | 78.40 | 73.32 | 74.50 | 74.50 | -3.43% | 16,104 |
| Nov 28, 2025 | 76.70 | 79.00 | 76.70 | 77.15 | 77.15 | 0.61% | 1,714 |
| Nov 27, 2025 | 76.10 | 78.00 | 76.10 | 76.68 | 76.68 | 0.29% | 2,577 |
| Nov 26, 2025 | 79.41 | 79.41 | 76.02 | 76.46 | 76.46 | 0.07% | 10,792 |
| Nov 25, 2025 | 76.00 | 78.00 | 75.05 | 76.41 | 76.41 | -2.28% | 5,058 |
| Nov 24, 2025 | 81.20 | 83.79 | 77.00 | 78.19 | 78.19 | -4.07% | 27,930 |
| Nov 21, 2025 | 81.60 | 86.90 | 81.00 | 81.51 | 81.51 | 0.84% | 264,476 |
| Nov 20, 2025 | 66.75 | 80.83 | 66.75 | 80.83 | 80.83 | 20.00% | 251,304 |
| Nov 19, 2025 | 68.01 | 69.95 | 67.00 | 67.36 | 67.36 | -1.82% | 17,461 |
| Nov 18, 2025 | 70.29 | 70.99 | 68.00 | 68.61 | 68.61 | -3.35% | 24,186 |
| Nov 17, 2025 | 72.10 | 73.36 | 68.15 | 70.99 | 70.99 | -2.75% | 33,502 |
| Nov 14, 2025 | 73.19 | 74.00 | 72.15 | 73.00 | 73.00 | -0.26% | 71,019 |
| Nov 13, 2025 | 76.01 | 76.01 | 69.99 | 73.19 | 73.19 | -3.70% | 75,566 |
| Nov 12, 2025 | 75.97 | 78.00 | 75.21 | 76.00 | 76.00 | 0.45% | 9,339 |
| Nov 11, 2025 | 77.85 | 81.68 | 74.10 | 75.66 | 75.66 | -2.85% | 19,197 |
| Nov 10, 2025 | 81.67 | 81.67 | 76.55 | 77.88 | 77.88 | -0.83% | 2,132 |
| Nov 7, 2025 | 77.20 | 84.28 | 77.05 | 78.53 | 78.53 | 0.64% | 11,566 |
| Nov 6, 2025 | 79.80 | 79.80 | 78.00 | 78.03 | 78.03 | -0.90% | 867 |
| Nov 4, 2025 | 80.43 | 81.79 | 77.15 | 78.74 | 78.74 | -2.11% | 10,461 |
| Nov 3, 2025 | 80.02 | 82.51 | 80.00 | 80.44 | 80.44 | -0.15% | 6,618 |
| Oct 31, 2025 | 84.50 | 84.50 | 80.23 | 80.56 | 80.56 | -1.74% | 5,872 |
| Oct 30, 2025 | 82.00 | 83.94 | 81.76 | 81.99 | 81.99 | -0.01% | 2,392 |
| Oct 29, 2025 | 81.00 | 83.25 | 79.22 | 82.00 | 82.00 | 0.89% | 4,873 |
| Oct 28, 2025 | 81.11 | 84.59 | 79.05 | 81.28 | 81.28 | -0.84% | 5,057 |
| Oct 27, 2025 | 82.15 | 82.49 | 78.00 | 81.97 | 81.97 | -0.79% | 5,934 |
| Oct 24, 2025 | 82.50 | 84.69 | 82.50 | 82.62 | 82.62 | -0.22% | 1,241 |
| Oct 23, 2025 | 84.40 | 84.74 | 82.51 | 82.80 | 82.80 | 0.75% | 10,842 |
| 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% | 6,937 |
| Oct 17, 2025 | 83.01 | 84.00 | 81.50 | 81.79 | 81.79 | -1.68% | 13,104 |
| Oct 16, 2025 | 82.55 | 83.48 | 82.55 | 83.19 | 83.19 | 1.38% | 2,067 |
| Oct 15, 2025 | 82.61 | 83.79 | 82.00 | 82.06 | 82.06 | -0.64% | 6,295 |
| Oct 14, 2025 | 84.80 | 84.90 | 82.45 | 82.59 | 82.59 | -0.67% | 5,405 |
| Oct 13, 2025 | 83.35 | 85.00 | 82.31 | 83.15 | 83.15 | -0.24% | 3,422 |
| Oct 10, 2025 | 86.50 | 86.50 | 82.00 | 83.35 | 83.35 | -1.54% | 17,254 |
| Oct 9, 2025 | 85.00 | 88.00 | 82.61 | 84.65 | 84.65 | 1.91% | 23,066 |