Lamosaic India Limited (NSE:LAMOSAIC)
India · Delayed Price · Currency is INR 27.25
0.00 (0.00%)
At close: Feb 18, 2026
Lamosaic India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 28.20 | 28.20 | 27.00 | 27.25 | 27.25 | - | 7,800 |
| Feb 17, 2026 | 26.00 | 27.25 | 25.75 | 27.25 | 27.25 | -1.98% | 3,600 |
| Feb 16, 2026 | 26.50 | 27.80 | 26.50 | 27.80 | 27.80 | 5.30% | 2,400 |
| Feb 13, 2026 | 29.20 | 29.20 | 24.95 | 26.40 | 26.40 | -9.59% | 42,000 |
| Feb 12, 2026 | 28.65 | 29.85 | 28.60 | 29.20 | 29.20 | 2.46% | 2,400 |
| Feb 11, 2026 | 28.00 | 29.00 | 28.00 | 28.50 | 28.50 | -4.04% | 4,200 |
| Feb 10, 2026 | 29.55 | 29.70 | 29.55 | 29.70 | 29.70 | -0.50% | 1,800 |
| Feb 6, 2026 | 29.00 | 30.30 | 29.00 | 29.85 | 29.85 | 0.17% | 3,600 |
| Feb 5, 2026 | 29.15 | 30.00 | 29.00 | 29.80 | 29.80 | 2.23% | 4,200 |
| Feb 4, 2026 | 28.55 | 29.20 | 28.00 | 29.15 | 29.15 | 2.10% | 7,200 |
| Feb 3, 2026 | 29.40 | 29.40 | 28.00 | 28.55 | 28.55 | -2.89% | 10,200 |
| Feb 2, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | 600 |
| Jan 30, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | 600 |
| Jan 29, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | 600 |
| Jan 28, 2026 | 29.05 | 29.80 | 29.00 | 29.40 | 29.40 | 0.51% | 3,000 |
| Jan 27, 2026 | 28.60 | 29.25 | 24.50 | 29.25 | 29.25 | 1.74% | 9,000 |
| Jan 23, 2026 | 28.30 | 28.80 | 28.30 | 28.75 | 28.75 | -3.52% | 4,200 |
| Jan 22, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.34% | 3,600 |
| Jan 21, 2026 | 28.65 | 30.00 | 28.65 | 29.70 | 29.70 | 4.21% | 5,400 |
| Jan 20, 2026 | 31.20 | 31.20 | 28.50 | 28.50 | 28.50 | -8.36% | 16,200 |
| Jan 19, 2026 | 31.00 | 32.00 | 31.00 | 31.10 | 31.10 | -2.35% | 4,200 |
| Jan 16, 2026 | 32.50 | 32.50 | 31.00 | 31.85 | 31.85 | -0.16% | 10,200 |
| Jan 14, 2026 | 32.50 | 33.05 | 31.50 | 31.90 | 31.90 | -5.76% | 13,800 |
| Jan 12, 2026 | 32.05 | 33.85 | 32.05 | 33.85 | 33.85 | -1.88% | 5,400 |
| Jan 9, 2026 | 34.55 | 34.55 | 33.05 | 34.50 | 34.50 | -0.14% | 4,800 |
| Jan 8, 2026 | 34.00 | 34.90 | 33.40 | 34.55 | 34.55 | -2.12% | 8,400 |
| Jan 7, 2026 | 34.00 | 35.95 | 34.00 | 35.30 | 35.30 | 3.82% | 3,600 |
| Jan 6, 2026 | 34.45 | 34.45 | 34.00 | 34.00 | 34.00 | -1.31% | 3,000 |
| Jan 5, 2026 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | -0.29% | 1,800 |
| Jan 2, 2026 | 34.10 | 34.90 | 34.05 | 34.55 | 34.55 | -1.71% | 8,400 |
| Jan 1, 2026 | 34.40 | 35.15 | 34.15 | 35.15 | 35.15 | 3.38% | 1,800 |
| Dec 31, 2025 | 33.60 | 34.85 | 33.60 | 34.00 | 34.00 | -2.86% | 3,600 |
| Dec 30, 2025 | 35.90 | 35.90 | 35.00 | 35.00 | 35.00 | 1.74% | 3,600 |
| Dec 29, 2025 | 34.25 | 35.00 | 34.05 | 34.40 | 34.40 | 0.88% | 7,200 |
| Dec 26, 2025 | 36.20 | 36.20 | 34.10 | 34.10 | 34.10 | -1.16% | 6,600 |
| Dec 24, 2025 | 34.15 | 34.50 | 34.15 | 34.50 | 34.50 | -1.00% | 3,000 |
| Dec 23, 2025 | 34.95 | 35.25 | 34.45 | 34.85 | 34.85 | -0.14% | 3,000 |
| Dec 22, 2025 | 35.00 | 35.00 | 33.70 | 34.90 | 34.90 | 1.16% | 10,800 |
| Dec 19, 2025 | 35.10 | 35.10 | 34.40 | 34.50 | 34.50 | -1.71% | 19,200 |
| Dec 18, 2025 | 35.10 | 35.60 | 35.00 | 35.10 | 35.10 | -0.71% | 10,800 |
| Dec 17, 2025 | 36.00 | 36.00 | 35.20 | 35.35 | 35.35 | -1.81% | 9,600 |
| Dec 16, 2025 | 36.00 | 36.50 | 35.50 | 36.00 | 36.00 | -2.17% | 7,800 |
| Dec 15, 2025 | 36.95 | 37.00 | 36.80 | 36.80 | 36.80 | 1.52% | 3,600 |
| Dec 12, 2025 | 35.70 | 36.70 | 35.40 | 36.25 | 36.25 | 1.54% | 4,200 |
| Dec 11, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - | 600 |
| Dec 10, 2025 | 35.45 | 36.00 | 35.45 | 35.70 | 35.70 | 0.14% | 5,400 |
| Dec 9, 2025 | 36.50 | 36.50 | 34.85 | 35.65 | 35.65 | - | 10,200 |
| Dec 8, 2025 | 37.40 | 37.90 | 35.50 | 35.65 | 35.65 | -4.68% | 12,600 |
| Dec 5, 2025 | 36.40 | 37.60 | 35.15 | 37.40 | 37.40 | 2.61% | 19,800 |
| Dec 4, 2025 | 37.00 | 37.75 | 35.40 | 36.45 | 36.45 | -1.49% | 17,400 |