Lamosaic India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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