Lamosaic India Limited (NSE:LAMOSAIC)
India · Delayed Price · Currency is INR 23.70
+0.40 (1.72%)
At close: Apr 2, 2026
Lamosaic India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 23.00 | 23.70 | 22.50 | 23.70 | 23.70 | 1.72% | 7,200 |
| Apr 1, 2026 | 21.50 | 23.35 | 21.50 | 23.30 | 23.30 | 12.56% | 10,200 |
| Mar 30, 2026 | 22.00 | 22.15 | 20.45 | 20.70 | 20.70 | -6.55% | 22,800 |
| Mar 27, 2026 | 22.75 | 23.45 | 22.10 | 22.15 | 22.15 | -5.34% | 48,000 |
| Mar 25, 2026 | 24.00 | 24.15 | 23.00 | 23.40 | 23.40 | -0.43% | 12,000 |
| Mar 24, 2026 | 23.00 | 23.50 | 23.00 | 23.50 | 23.50 | 2.17% | 1,200 |
| Mar 23, 2026 | 23.90 | 23.90 | 22.80 | 23.00 | 23.00 | -2.95% | 47,400 |
| Mar 20, 2026 | 23.00 | 24.50 | 22.80 | 23.70 | 23.70 | 0.21% | 58,200 |
| Mar 19, 2026 | 23.10 | 23.65 | 22.45 | 23.65 | 23.65 | -0.84% | 13,200 |
| Mar 18, 2026 | 23.10 | 24.35 | 23.00 | 23.85 | 23.85 | 1.71% | 16,200 |
| Mar 17, 2026 | 24.00 | 24.00 | 23.00 | 23.45 | 23.45 | -1.68% | 6,600 |
| Mar 16, 2026 | 24.05 | 24.10 | 23.75 | 23.85 | 23.85 | -3.64% | 9,600 |
| Mar 13, 2026 | 24.35 | 25.70 | 24.25 | 24.75 | 24.75 | 2.70% | 13,200 |
| Mar 12, 2026 | 24.30 | 25.70 | 24.00 | 24.10 | 24.10 | -3.21% | 10,200 |
| Mar 11, 2026 | 24.10 | 25.00 | 23.00 | 24.90 | 24.90 | 2.26% | 8,400 |
| Mar 10, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 0.62% | 1,800 |
| Mar 9, 2026 | 24.25 | 25.55 | 24.15 | 24.20 | 24.20 | -5.10% | 7,800 |
| Mar 6, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -1.16% | 600 |
| Mar 5, 2026 | 24.60 | 25.80 | 24.60 | 25.80 | 25.80 | 4.88% | 1,800 |
| Mar 4, 2026 | 24.10 | 25.00 | 24.10 | 24.60 | 24.60 | -8.04% | 21,000 |
| Mar 2, 2026 | 25.85 | 26.75 | 24.30 | 26.75 | 26.75 | 3.48% | 3,600 |
| Feb 27, 2026 | 26.50 | 26.65 | 25.10 | 25.85 | 25.85 | -3.36% | 5,400 |
| Feb 26, 2026 | 26.50 | 26.75 | 26.50 | 26.75 | 26.75 | -0.37% | 1,800 |
| Feb 24, 2026 | 25.10 | 26.90 | 25.00 | 26.85 | 26.85 | -0.37% | 10,800 |
| Feb 23, 2026 | 25.00 | 27.75 | 25.00 | 26.95 | 26.95 | -3.06% | 5,400 |
| Feb 20, 2026 | 27.95 | 27.95 | 27.80 | 27.80 | 27.80 | 0.91% | 2,400 |
| Feb 19, 2026 | 27.25 | 27.85 | 27.25 | 27.55 | 27.55 | 1.10% | 1,800 |
| 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 |