Lagnam Spintex Limited (NSE:LAGNAM)
India · Delayed Price · Currency is INR 76.67
-1.26 (-1.62%)
Aug 20, 2026, 9:54 AM IST
Lagnam Spintex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 78.31 | 78.31 | 76.50 | 76.63 | - | -1.67% | 1,954 |
| Aug 19, 2026 | 77.43 | 78.50 | 76.26 | 77.93 | 77.93 | 0.15% | 21,702 |
| Aug 18, 2026 | 77.60 | 79.95 | 77.40 | 77.81 | 77.81 | -0.17% | 40,464 |
| Aug 17, 2026 | 79.95 | 81.30 | 77.03 | 77.94 | 77.94 | -1.08% | 9,056 |
| Aug 14, 2026 | 79.02 | 79.95 | 77.22 | 78.79 | 78.79 | 0.64% | 11,384 |
| Aug 13, 2026 | 80.55 | 81.49 | 77.62 | 78.29 | 78.29 | -2.75% | 10,743 |
| Aug 12, 2026 | 82.58 | 83.27 | 78.35 | 80.50 | 80.50 | -2.70% | 6,950 |
| Aug 11, 2026 | 82.10 | 84.15 | 82.10 | 82.73 | 82.73 | 0.73% | 3,566 |
| Aug 10, 2026 | 85.00 | 85.00 | 80.10 | 82.13 | 82.13 | -1.45% | 11,254 |
| Aug 7, 2026 | 85.10 | 85.10 | 82.00 | 83.34 | 83.34 | -1.42% | 9,215 |
| Aug 6, 2026 | 86.31 | 86.90 | 84.50 | 84.54 | 84.54 | -2.19% | 14,382 |
| Aug 5, 2026 | 88.00 | 88.50 | 85.99 | 86.43 | 86.43 | 0.33% | 15,150 |
| Aug 4, 2026 | 87.00 | 89.89 | 85.10 | 86.15 | 86.15 | -2.59% | 12,591 |
| Aug 3, 2026 | 85.80 | 89.50 | 85.00 | 88.44 | 88.44 | 2.43% | 24,808 |
| Jul 31, 2026 | 92.00 | 92.00 | 86.00 | 86.34 | 86.34 | -2.75% | 14,017 |
| Jul 30, 2026 | 88.01 | 92.00 | 85.79 | 88.78 | 88.78 | 1.54% | 31,991 |
| Jul 29, 2026 | 87.49 | 89.70 | 86.10 | 87.43 | 87.43 | -2.32% | 4,421 |
| Jul 28, 2026 | 92.00 | 92.00 | 88.40 | 89.51 | 89.51 | -0.96% | 9,544 |
| Jul 27, 2026 | 90.31 | 92.01 | 88.80 | 90.38 | 90.38 | 0.08% | 25,151 |
| Jul 24, 2026 | 89.35 | 92.00 | 86.51 | 90.31 | 90.31 | 0.80% | 13,259 |
| Jul 23, 2026 | 86.20 | 91.70 | 86.20 | 89.59 | 89.59 | 1.15% | 46,981 |
| Jul 22, 2026 | 88.20 | 90.00 | 85.80 | 88.57 | 88.57 | -0.15% | 5,194 |
| Jul 21, 2026 | 88.90 | 89.00 | 86.41 | 88.70 | 88.70 | -0.22% | 4,685 |
| Jul 20, 2026 | 87.86 | 92.00 | 85.35 | 88.90 | 88.90 | 1.18% | 17,037 |
| Jul 17, 2026 | 87.80 | 89.05 | 83.51 | 87.86 | 87.86 | 3.27% | 47,502 |
| Jul 16, 2026 | 81.00 | 95.90 | 79.00 | 85.08 | 85.08 | 4.32% | 80,935 |
| Jul 15, 2026 | 80.10 | 82.50 | 78.35 | 81.56 | 81.56 | 1.82% | 2,281 |
| Jul 14, 2026 | 81.99 | 81.99 | 78.60 | 80.10 | 80.10 | -2.31% | 1,643 |
| Jul 13, 2026 | 80.99 | 83.80 | 77.52 | 81.99 | 81.99 | 1.23% | 24,405 |
| Jul 10, 2026 | 79.45 | 82.03 | 79.45 | 80.99 | 80.99 | 1.94% | 6,927 |
| Jul 9, 2026 | 79.70 | 79.70 | 78.11 | 79.45 | 79.45 | 1.92% | 933 |
| Jul 8, 2026 | 80.00 | 80.00 | 77.10 | 77.95 | 77.95 | -2.56% | 2,230 |
| Jul 7, 2026 | 76.20 | 81.00 | 76.20 | 80.00 | 80.00 | 1.69% | 2,023 |
| Jul 6, 2026 | 79.52 | 81.29 | 78.50 | 78.67 | 78.67 | -2.07% | 3,011 |
| Jul 3, 2026 | 80.60 | 80.60 | 79.10 | 80.33 | 80.33 | 1.04% | 1,155 |
| Jul 2, 2026 | 79.10 | 79.90 | 78.11 | 79.50 | 79.50 | -0.54% | 2,232 |
| Jul 1, 2026 | 79.00 | 80.99 | 78.20 | 79.93 | 79.93 | 0.31% | 982 |
| Jun 30, 2026 | 79.10 | 79.95 | 77.45 | 79.68 | 79.68 | 4.22% | 4,702 |
| Jun 29, 2026 | 79.25 | 79.95 | 74.52 | 76.45 | 76.45 | -4.59% | 38,860 |
| Jun 25, 2026 | 81.49 | 81.60 | 79.50 | 80.13 | 80.13 | -2.71% | 3,287 |
| Jun 24, 2026 | 81.20 | 83.90 | 79.20 | 82.36 | 82.36 | 1.64% | 10,703 |
| Jun 23, 2026 | 81.74 | 82.25 | 79.40 | 81.03 | 81.03 | -0.87% | 7,366 |
| Jun 22, 2026 | 82.00 | 86.08 | 81.10 | 81.74 | 81.74 | -0.90% | 5,548 |
| Jun 19, 2026 | 79.96 | 84.68 | 79.96 | 82.48 | 82.48 | 2.63% | 17,200 |
| Jun 18, 2026 | 82.80 | 82.80 | 77.22 | 80.37 | 80.37 | 0.21% | 4,339 |
| Jun 17, 2026 | 83.60 | 83.60 | 79.00 | 80.20 | 80.20 | -0.79% | 10,157 |
| Jun 16, 2026 | 81.15 | 82.39 | 77.15 | 80.84 | 80.84 | -0.38% | 7,559 |
| Jun 15, 2026 | 80.15 | 82.80 | 80.15 | 81.15 | 81.15 | 1.45% | 7,887 |
| Jun 12, 2026 | 81.70 | 81.70 | 77.56 | 79.99 | 79.99 | 0.62% | 2,388 |
| Jun 11, 2026 | 79.90 | 82.50 | 77.10 | 79.50 | 79.50 | 0.39% | 7,387 |