Lagnam Spintex Limited (NSE:LAGNAM)
India · Delayed Price · Currency is INR 86.35
-2.08 (-2.35%)
Nov 9, 2026, 3:27 PM IST
Lagnam Spintex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 86.10 | 89.00 | 86.10 | 86.35 | 86.35 | -2.35% | 7,397 |
| Nov 8, 2026 | 86.06 | 92.10 | 85.10 | 88.43 | 88.43 | 3.26% | 14,860 |
| Nov 6, 2026 | 83.39 | 87.49 | 82.50 | 85.64 | 85.64 | 2.70% | 14,186 |
| Nov 5, 2026 | 84.70 | 85.93 | 82.45 | 83.39 | 83.39 | 0.75% | 14,849 |
| Nov 4, 2026 | 82.50 | 83.89 | 80.27 | 82.77 | 82.77 | -0.14% | 5,294 |
| Nov 3, 2026 | 84.95 | 87.50 | 82.20 | 82.89 | 82.89 | -1.22% | 12,022 |
| Nov 2, 2026 | 80.23 | 86.50 | 78.25 | 83.91 | 83.91 | 4.59% | 34,369 |
| Oct 30, 2026 | 84.59 | 86.90 | 79.11 | 80.23 | 80.23 | -3.33% | 48,165 |
| Oct 29, 2026 | 87.50 | 87.50 | 81.60 | 82.99 | 82.99 | -3.37% | 56,438 |
| Oct 28, 2026 | 87.97 | 88.00 | 84.20 | 85.88 | 85.88 | -2.38% | 21,027 |
| Oct 27, 2026 | 89.21 | 92.38 | 86.32 | 87.97 | 87.97 | -2.84% | 26,940 |
| Oct 26, 2026 | 91.30 | 96.80 | 88.00 | 90.54 | 90.54 | 0.85% | 34,971 |
| Oct 23, 2026 | 98.01 | 99.30 | 85.66 | 89.78 | 89.78 | -8.40% | 80,315 |
| Oct 22, 2026 | 93.84 | 101.99 | 90.80 | 98.01 | 98.01 | 4.44% | 161,036 |
| Oct 21, 2026 | 98.00 | 107.90 | 90.81 | 93.84 | 93.84 | 4.04% | 1,106,399 |
| Oct 19, 2026 | 90.20 | 90.20 | 90.20 | 90.20 | 90.20 | 19.99% | 88,033 |
| Oct 16, 2026 | 75.77 | 76.75 | 73.00 | 75.17 | 75.17 | -1.29% | 2,920 |
| Oct 15, 2026 | 76.04 | 76.90 | 74.52 | 76.15 | 76.15 | 0.16% | 7,771 |
| Oct 14, 2026 | 72.99 | 76.79 | 71.00 | 76.03 | 76.03 | 5.17% | 16,584 |
| Oct 13, 2026 | 72.00 | 73.00 | 72.00 | 72.29 | 72.29 | -0.52% | 440 |
| Oct 12, 2026 | 73.49 | 73.97 | 71.30 | 72.67 | 72.67 | -1.12% | 546 |
| Oct 9, 2026 | 73.99 | 74.00 | 71.21 | 73.49 | 73.49 | 3.30% | 470 |
| Oct 8, 2026 | 72.63 | 73.89 | 70.22 | 71.14 | 71.14 | -1.55% | 1,308 |
| Oct 7, 2026 | 73.59 | 74.00 | 72.01 | 72.26 | 72.26 | -1.81% | 2,483 |
| Oct 6, 2026 | 76.70 | 76.70 | 68.83 | 73.59 | 73.59 | 3.50% | 1,365 |
| Oct 5, 2026 | 71.90 | 72.50 | 69.81 | 71.10 | 71.10 | -1.11% | 2,247 |
| Oct 1, 2026 | 75.78 | 75.78 | 71.50 | 71.90 | 71.90 | -0.47% | 1,327 |
| Sep 30, 2026 | 72.15 | 74.90 | 72.02 | 72.24 | 72.24 | 0.31% | 1,580 |
| Sep 29, 2026 | 73.99 | 73.99 | 71.12 | 72.02 | 72.02 | -1.37% | 12,935 |
| Sep 28, 2026 | 74.99 | 74.99 | 72.00 | 73.02 | 73.02 | -2.63% | 1,174 |
| Sep 25, 2026 | 76.48 | 76.48 | 73.15 | 74.99 | 74.99 | - | 938 |
| Sep 24, 2026 | 74.00 | 75.00 | 72.81 | 74.99 | 74.99 | -0.01% | 2,832 |
| Sep 23, 2026 | 74.50 | 75.00 | 73.34 | 75.00 | 75.00 | 1.34% | 2,578 |
| Sep 22, 2026 | 75.50 | 76.00 | 72.50 | 74.01 | 74.01 | -1.97% | 6,107 |
| Sep 21, 2026 | 73.70 | 76.50 | 71.64 | 75.50 | 75.50 | 4.37% | 19,310 |
| Sep 18, 2026 | 73.00 | 73.00 | 68.10 | 72.34 | 72.34 | 2.99% | 15,924 |
| Sep 17, 2026 | 73.40 | 73.40 | 69.15 | 70.24 | 70.24 | -1.49% | 5,718 |
| Sep 16, 2026 | 71.03 | 72.99 | 69.13 | 71.30 | 71.30 | 0.21% | 977 |
| Sep 15, 2026 | 72.90 | 74.90 | 70.40 | 71.15 | 71.15 | -1.94% | 8,595 |
| Sep 11, 2026 | 72.53 | 72.80 | 71.00 | 72.56 | 72.56 | 0.04% | 2,870 |
| Sep 10, 2026 | 76.39 | 76.39 | 70.56 | 72.53 | 72.53 | -2.68% | 18,623 |
| Sep 9, 2026 | 75.99 | 76.00 | 73.00 | 74.53 | 74.53 | 0.03% | 3,263 |
| Sep 8, 2026 | 77.40 | 77.40 | 74.15 | 74.51 | 74.51 | -0.05% | 688 |
| Sep 7, 2026 | 74.05 | 76.00 | 74.05 | 74.55 | 74.55 | -0.33% | 2,066 |
| Sep 4, 2026 | 74.63 | 77.27 | 74.00 | 74.80 | 74.80 | 0.54% | 23,024 |
| Sep 3, 2026 | 74.00 | 76.98 | 74.00 | 74.40 | 74.40 | -0.69% | 2,879 |
| Sep 2, 2026 | 76.90 | 76.90 | 72.60 | 74.92 | 74.92 | -1.33% | 5,214 |
| Sep 1, 2026 | 76.05 | 78.00 | 75.22 | 75.93 | 75.93 | -0.59% | 12,565 |
| Aug 31, 2026 | 76.99 | 77.80 | 76.05 | 76.38 | 76.38 | -0.24% | 1,204 |
| Aug 28, 2026 | 77.48 | 78.31 | 76.21 | 76.56 | 76.56 | 1.44% | 3,982 |