NSE:LAMBODHARA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	98.00	103.00	98.00	100.08	100.08	-5.07%	35,845
May 12, 2026	109.99	109.99	105.01	105.42	105.42	-2.76%	5,023
May 11, 2026	112.35	112.94	106.80	108.41	108.41	-3.51%	7,230
May 8, 2026	116.00	116.00	112.00	112.35	112.35	-2.21%	8,145
May 7, 2026	116.00	117.50	112.10	114.89	114.89	-1.53%	7,637
May 6, 2026	118.89	119.00	116.10	116.68	116.68	1.60%	31,287
May 5, 2026	108.89	116.80	106.00	114.84	114.84	7.56%	53,455
May 4, 2026	107.94	108.89	104.27	106.77	106.77	0.90%	2,888
Apr 30, 2026	106.49	106.49	103.00	105.82	105.82	0.68%	4,507
Apr 29, 2026	106.90	110.27	104.00	105.11	105.11	-1.99%	11,240
Apr 28, 2026	105.78	114.78	100.95	107.24	107.24	3.24%	48,731
Apr 27, 2026	107.95	108.14	102.01	103.87	103.87	-2.50%	26,688
Apr 24, 2026	106.95	109.90	104.10	106.53	106.53	-0.99%	5,628
Apr 23, 2026	105.04	109.00	104.03	107.60	107.60	2.43%	14,147
Apr 22, 2026	104.41	105.70	103.12	105.05	105.05	0.40%	6,985
Apr 21, 2026	108.50	108.50	103.71	104.63	104.63	-1.36%	10,520
Apr 20, 2026	109.62	109.62	104.79	106.07	106.07	-3.24%	6,962
Apr 17, 2026	111.00	111.50	106.56	109.62	109.62	0.54%	7,588
Apr 16, 2026	107.45	109.90	105.80	109.03	109.03	2.49%	12,509
Apr 15, 2026	108.90	108.90	105.50	106.38	106.38	1.19%	6,742
Apr 13, 2026	103.61	107.00	101.63	105.13	105.13	0.44%	4,948
Apr 10, 2026	104.89	105.91	102.70	104.67	104.67	2.18%	4,485
Apr 9, 2026	103.88	104.80	101.50	102.44	102.44	-1.40%	4,183
Apr 8, 2026	99.48	104.88	99.01	103.89	103.89	8.11%	31,216
Apr 7, 2026	95.70	100.70	91.70	96.10	96.10	1.03%	32,108
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