Lamosaic India Limited (NSE:LAMOSAIC)
India · Delayed Price · Currency is INR 46.45
-0.40 (-0.85%)
At close: Jul 21, 2026
Lamosaic India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 46.05 | 47.60 | 44.30 | 44.65 | 44.65 | -3.88% | 23,400 |
| Jul 21, 2026 | 46.10 | 48.00 | 45.50 | 46.45 | 46.45 | -0.85% | 185,400 |
| Jul 20, 2026 | 47.30 | 47.30 | 45.00 | 46.85 | 46.85 | 2.74% | 118,200 |
| Jul 17, 2026 | 47.00 | 47.00 | 45.40 | 45.60 | 45.60 | -4.50% | 48,600 |
| Jul 16, 2026 | 48.45 | 48.90 | 46.00 | 47.75 | 47.75 | 0.95% | 38,400 |
| Jul 15, 2026 | 45.75 | 47.90 | 45.15 | 47.30 | 47.30 | 0.53% | 13,200 |
| Jul 14, 2026 | 44.30 | 47.65 | 43.75 | 47.05 | 47.05 | 2.95% | 63,600 |
| Jul 13, 2026 | 47.50 | 47.50 | 45.05 | 45.70 | 45.70 | -2.77% | 26,400 |
| Jul 10, 2026 | 51.40 | 51.40 | 46.80 | 47.00 | 47.00 | -4.57% | 27,000 |
| Jul 9, 2026 | 47.30 | 50.00 | 45.95 | 49.25 | 49.25 | 1.86% | 85,200 |
| Jul 8, 2026 | 49.00 | 49.70 | 47.30 | 48.35 | 48.35 | -2.81% | 273,000 |
| Jul 7, 2026 | 48.20 | 50.00 | 46.50 | 49.75 | 49.75 | 3.32% | 658,200 |
| Jul 6, 2026 | 40.70 | 48.80 | 38.00 | 48.15 | 48.15 | 18.30% | 1,470,600 |
| Jul 3, 2026 | 34.80 | 40.80 | 33.40 | 40.70 | 40.70 | 19.71% | 1,036,200 |
| Jul 2, 2026 | 33.75 | 34.50 | 33.50 | 34.00 | 34.00 | 1.95% | 360,000 |
| Jul 1, 2026 | 32.90 | 35.85 | 32.55 | 33.35 | 33.35 | 0.15% | 514,200 |
| Jun 30, 2026 | 33.55 | 33.75 | 32.65 | 33.30 | 33.30 | -0.45% | 232,800 |
| Jun 29, 2026 | 34.00 | 35.20 | 33.45 | 33.45 | 33.45 | -4.15% | 24,600 |
| Jun 25, 2026 | 34.20 | 35.50 | 34.00 | 34.90 | 34.90 | 0.14% | 24,600 |
| Jun 24, 2026 | 34.85 | 34.95 | 33.00 | 34.85 | 34.85 | -0.14% | 355,800 |
| Jun 23, 2026 | 33.50 | 36.30 | 33.50 | 34.90 | 34.90 | 1.75% | 540,000 |
| Jun 22, 2026 | 37.00 | 37.00 | 33.40 | 34.30 | 34.30 | -4.59% | 942,600 |
| Jun 19, 2026 | 34.40 | 36.90 | 34.40 | 35.95 | 35.95 | 1.70% | 116,400 |
| Jun 18, 2026 | 34.55 | 37.00 | 29.00 | 35.35 | 35.35 | 5.52% | 1,636,200 |
| Jun 17, 2026 | 29.00 | 34.00 | 29.00 | 33.50 | 33.50 | 14.73% | 423,000 |
| Jun 16, 2026 | 29.00 | 29.85 | 27.50 | 29.20 | 29.20 | 0.69% | 454,800 |
| Jun 15, 2026 | 28.20 | 29.95 | 27.15 | 29.00 | 29.00 | 2.84% | 157,800 |
| Jun 12, 2026 | 29.00 | 29.00 | 28.00 | 28.20 | 28.20 | -2.76% | 3,000 |
| Jun 11, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 2.84% | 600 |
| Jun 10, 2026 | 29.10 | 30.00 | 28.20 | 28.20 | 28.20 | 1.26% | 156,000 |
| Jun 9, 2026 | 29.00 | 30.60 | 25.65 | 27.85 | 27.85 | -3.13% | 57,600 |
| Jun 8, 2026 | 32.90 | 32.90 | 28.00 | 28.75 | 28.75 | -14.69% | 51,000 |
| Jun 5, 2026 | 30.50 | 34.60 | 29.30 | 33.70 | 33.70 | 9.77% | 118,800 |
| Jun 4, 2026 | 30.60 | 31.75 | 29.15 | 30.70 | 30.70 | 3.37% | 36,000 |
| Jun 3, 2026 | 25.90 | 29.70 | 25.45 | 29.70 | 29.70 | 20.00% | 102,000 |
| Jun 2, 2026 | 24.00 | 24.80 | 23.15 | 24.75 | 24.75 | 1.43% | 3,000 |
| Jun 1, 2026 | 24.00 | 24.85 | 24.00 | 24.40 | 24.40 | -0.81% | 6,000 |
| May 29, 2026 | 23.75 | 25.00 | 23.75 | 24.60 | 24.60 | -1.60% | 4,800 |
| May 27, 2026 | 26.00 | 26.00 | 23.10 | 25.00 | 25.00 | -1.57% | 10,800 |
| May 26, 2026 | 26.00 | 26.10 | 23.00 | 25.40 | 25.40 | -0.20% | 29,400 |
| May 25, 2026 | 25.65 | 26.10 | 25.20 | 25.45 | 25.45 | -0.78% | 6,000 |
| May 22, 2026 | 25.65 | 26.20 | 25.15 | 25.65 | 25.65 | -1.72% | 9,000 |
| May 21, 2026 | 27.45 | 27.45 | 26.10 | 26.10 | 26.10 | -4.40% | 5,400 |
| May 20, 2026 | 30.30 | 32.65 | 26.00 | 27.30 | 27.30 | -2.33% | 110,400 |
| May 19, 2026 | 22.55 | 27.95 | 22.55 | 27.95 | 27.95 | 19.96% | 58,800 |
| May 18, 2026 | 23.50 | 23.55 | 23.00 | 23.30 | 23.30 | -2.31% | 6,000 |
| May 14, 2026 | 23.40 | 24.70 | 21.70 | 23.85 | 23.85 | 7.67% | 16,800 |
| May 13, 2026 | 22.50 | 22.50 | 22.15 | 22.15 | 22.15 | - | 3,600 |
| May 12, 2026 | 22.05 | 23.15 | 22.05 | 22.15 | 22.15 | -1.12% | 4,200 |
| May 11, 2026 | 23.00 | 23.50 | 21.95 | 22.40 | 22.40 | -4.68% | 24,600 |