NSE:LAMBODHARA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	93.45	96.00	91.10	95.12	95.12	1.79%	7,833
Apr 2, 2026	90.00	94.90	86.56	93.45	93.45	3.67%	20,736
Apr 1, 2026	83.60	90.50	83.60	90.14	90.14	8.41%	7,484
Mar 30, 2026	87.00	89.55	81.80	83.15	83.15	-5.04%	16,155
Mar 27, 2026	92.90	92.90	86.50	87.56	87.56	-4.89%	11,045
Mar 25, 2026	92.61	93.85	91.17	92.06	92.06	1.60%	11,965
Mar 24, 2026	97.89	97.89	90.15	90.61	90.61	-0.10%	23,356
Mar 23, 2026	95.50	95.50	89.02	90.70	90.70	-4.41%	11,628
Mar 20, 2026	98.02	100.40	94.10	94.88	94.88	-1.67%	9,220
Mar 19, 2026	99.00	101.23	95.30	96.49	96.49	-2.88%	9,527
Mar 18, 2026	94.39	105.88	93.04	99.35	99.35	7.37%	41,408
Mar 17, 2026	89.99	93.00	88.30	92.53	92.53	3.92%	20,514
Mar 16, 2026	100.00	100.00	86.86	89.04	89.04	-6.00%	23,857
Mar 13, 2026	98.01	99.00	93.10	94.72	94.72	-3.58%	16,446
Mar 12, 2026	97.76	100.79	97.00	98.24	98.24	-0.65%	3,033
Mar 11, 2026	100.79	102.70	98.10	98.88	98.88	-1.89%	5,469
Mar 10, 2026	97.46	101.49	96.60	100.78	100.78	5.48%	11,705
Mar 9, 2026	99.82	99.82	94.60	95.54	95.54	-4.90%	9,335
Mar 6, 2026	100.04	103.85	99.35	100.46	100.46	1.13%	2,931
Mar 5, 2026	104.49	104.49	98.60	99.34	99.34	0.53%	8,730
Mar 4, 2026	99.94	100.35	96.14	98.82	98.82	-2.38%	7,008
Mar 2, 2026	100.13	104.00	98.65	101.23	101.23	-4.58%	22,483
Feb 27, 2026	106.67	109.49	103.85	106.09	106.09	-0.54%	7,366
Feb 26, 2026	108.07	110.79	106.50	106.67	106.67	-1.30%	5,525
Feb 25, 2026	107.02	108.90	105.00	108.07	108.07	1.38%	10,665
Feb 24, 2026	111.19	112.00	105.21	106.60	106.60	-4.14%	8,838
Feb 23, 2026	113.00	113.34	110.76	111.20	111.20	-0.73%	2,459
Feb 20, 2026	115.90	115.90	111.01	112.02	112.02	0.89%	2,347
Feb 19, 2026	114.01	114.01	110.00	111.03	111.03	-2.36%	9,130
Feb 18, 2026	113.00	115.01	112.50	113.71	113.71	0.91%	12,566
Feb 17, 2026	114.94	115.00	112.42	112.69	112.69	-0.10%	3,422
Feb 16, 2026	111.55	114.03	111.55	112.80	112.80	-0.70%	2,853
Feb 13, 2026	113.00	115.80	109.21	113.59	113.59	0.92%	13,366
Feb 12, 2026	113.06	113.73	112.01	112.55	112.55	-1.62%	4,072
Feb 11, 2026	114.01	115.88	113.00	114.40	114.40	1.23%	8,083
Feb 10, 2026	116.70	119.58	112.36	113.01	113.01	-3.94%	34,088
Feb 9, 2026	115.50	125.94	115.50	117.65	117.65	1.99%	33,293
Feb 6, 2026	117.84	117.84	115.00	115.35	115.35	-2.11%	4,661
Feb 5, 2026	120.01	120.01	115.61	117.84	117.84	-1.62%	4,922
Feb 4, 2026	115.55	121.89	115.55	119.78	119.78	1.91%	19,956
Feb 3, 2026	115.00	121.80	113.56	117.54	117.54	10.75%	56,824
Feb 2, 2026	114.89	114.89	102.85	106.13	106.13	-4.21%	22,540
Feb 1, 2026	113.00	116.51	108.72	110.80	110.80	-3.33%	38,113
Jan 30, 2026	104.50	121.00	103.00	114.62	114.62	11.60%	150,694
Jan 29, 2026	102.20	106.00	102.20	102.71	102.71	0.81%	5,526
Jan 28, 2026	99.92	103.03	96.92	101.88	101.88	1.96%	12,292
Jan 27, 2026	99.51	102.50	99.00	99.92	99.92	-0.71%	4,885
Jan 23, 2026	102.80	102.80	99.00	100.63	100.63	-1.23%	5,288
Jan 22, 2026	101.90	105.74	100.01	101.88	101.88	1.45%	9,219
Jan 21, 2026	102.48	105.49	96.31	100.42	100.42	-2.01%	18,689