NSE:LAMBODHARA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	110.00	124.40	109.98	114.13	114.13	5.13%	305,746
Jun 18, 2026	108.98	109.00	106.35	108.56	108.56	2.00%	14,621
Jun 17, 2026	108.00	108.50	106.00	106.43	106.43	0.17%	3,281
Jun 16, 2026	105.00	107.80	105.00	106.25	106.25	0.49%	4,538
Jun 15, 2026	104.45	108.60	104.45	105.73	105.73	2.53%	8,481
Jun 12, 2026	104.00	104.60	102.21	103.12	103.12	0.80%	6,450
Jun 11, 2026	102.00	104.87	101.02	102.30	102.30	-0.81%	6,783
Jun 10, 2026	106.50	107.70	102.11	103.14	103.14	-3.15%	21,454
Jun 9, 2026	106.70	107.49	104.50	106.50	106.50	2.49%	10,044
Jun 8, 2026	107.10	107.10	103.00	103.91	103.91	-3.52%	11,411
Jun 5, 2026	109.60	109.60	107.00	107.70	107.70	-0.21%	15,480
Jun 4, 2026	110.21	113.50	107.00	107.93	107.93	-2.07%	44,318
Jun 3, 2026	112.90	114.99	108.15	110.21	110.21	-1.83%	47,512
Jun 2, 2026	118.50	122.00	112.00	112.26	112.26	-5.14%	87,459
Jun 1, 2026	103.50	120.98	103.05	118.34	118.34	17.38%	503,571
May 29, 2026	103.00	105.45	99.15	100.82	100.82	-2.60%	18,665
May 27, 2026	103.99	104.15	102.00	103.51	103.51	0.88%	1,631
May 26, 2026	103.65	104.49	102.00	102.61	102.61	-0.52%	3,197
May 25, 2026	101.66	104.30	101.66	103.15	103.15	1.48%	1,015
May 22, 2026	104.40	104.40	101.00	101.65	101.65	-1.31%	5,148
May 21, 2026	104.80	104.80	101.62	103.00	103.00	1.66%	4,386
May 20, 2026	102.10	103.44	100.10	101.32	101.32	-0.07%	5,845
May 19, 2026	103.91	104.97	100.61	101.39	101.39	-0.47%	9,496
May 18, 2026	104.00	106.80	100.50	101.87	101.87	-3.87%	4,503
May 15, 2026	104.55	108.01	104.48	105.97	105.97	3.26%	14,762
May 14, 2026	102.99	105.00	99.00	102.62	102.62	2.54%	7,889
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