Lamosaic India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	47.20	51.00	47.00	49.70	49.70	0.81%	54,000
Nov 8, 2026	50.50	50.50	47.00	49.30	49.30	2.07%	22,200
Nov 6, 2026	47.05	48.55	46.80	48.30	48.30	-1.23%	6,600
Nov 5, 2026	48.00	49.40	46.20	48.90	48.90	3.49%	157,200
Nov 4, 2026	46.70	47.60	44.80	47.25	47.25	1.18%	18,000
Nov 3, 2026	49.80	49.80	46.30	46.70	46.70	-4.11%	18,000
Nov 2, 2026	47.70	49.70	46.85	48.70	48.70	-1.22%	35,400
Oct 30, 2026	49.50	49.50	48.00	49.30	49.30	-0.40%	27,000
Oct 29, 2026	49.70	50.50	49.00	49.50	49.50	1.23%	215,400
Oct 28, 2026	47.10	49.00	46.55	48.90	48.90	1.56%	243,000
Oct 27, 2026	47.70	49.05	47.00	48.15	48.15	2.88%	45,000
Oct 26, 2026	45.00	47.75	43.50	46.80	46.80	2.41%	37,800
Oct 23, 2026	44.70	46.45	44.65	45.70	45.70	-2.77%	300,600
Oct 22, 2026	46.85	48.60	46.10	47.00	47.00	-3.09%	19,800
Oct 21, 2026	48.10	48.95	47.50	48.50	48.50	-3.00%	21,600
Oct 19, 2026	48.75	50.40	48.40	50.00	50.00	-1.77%	22,800
Oct 16, 2026	48.10	51.40	46.75	50.90	50.90	3.46%	60,600
Oct 15, 2026	46.00	49.60	46.00	49.20	49.20	3.80%	141,600
Oct 14, 2026	45.50	48.00	44.50	47.40	47.40	1.28%	30,600
Oct 13, 2026	45.45	47.10	45.40	46.80	46.80	4.23%	55,200
Oct 12, 2026	45.00	46.50	43.90	44.90	44.90	-2.39%	33,600
Oct 9, 2026	45.30	46.95	44.45	46.00	46.00	-1.60%	22,800
Oct 8, 2026	47.10	48.00	45.05	46.75	46.75	-0.95%	69,600
Oct 7, 2026	47.30	47.30	45.35	47.20	47.20	-1.05%	21,000
Oct 6, 2026	47.05	49.30	44.95	47.70	47.70	0.85%	81,600
Oct 5, 2026	47.10	47.30	45.00	47.30	47.30	-0.11%	77,400
Oct 1, 2026	49.35	49.80	47.35	47.35	47.35	-4.92%	14,400
Sep 30, 2026	51.05	51.05	48.60	49.80	49.80	-0.40%	4,200
Sep 29, 2026	49.00	51.95	49.00	50.00	50.00	-1.96%	9,000
Sep 28, 2026	47.00	51.15	46.50	51.00	51.00	4.62%	213,600
Sep 25, 2026	51.70	51.70	48.65	48.75	48.75	-4.41%	216,600
Sep 24, 2026	50.00	51.20	47.65	51.00	51.00	1.69%	322,800
Sep 23, 2026	52.05	52.05	49.50	50.15	50.15	-3.19%	201,600
Sep 22, 2026	51.55	53.90	50.05	51.80	51.80	-	22,800
Sep 21, 2026	47.80	51.95	47.70	51.80	51.80	3.19%	68,400
Sep 18, 2026	52.80	52.80	49.70	50.20	50.20	-4.02%	45,000
Sep 17, 2026	52.80	53.10	50.55	52.30	52.30	-1.60%	76,800
Sep 16, 2026	54.00	54.00	50.80	53.15	53.15	-0.56%	29,400
Sep 15, 2026	55.45	55.45	50.75	53.45	53.45	0.66%	57,000
Sep 11, 2026	48.10	53.10	48.10	53.10	53.10	4.94%	185,400
Sep 10, 2026	50.65	50.65	50.60	50.60	50.60	-4.98%	40,800
Sep 9, 2026	53.95	54.50	53.25	53.25	53.25	-5.00%	9,000
Sep 8, 2026	58.05	60.35	56.05	56.05	56.05	-5.00%	74,400
Sep 7, 2026	58.60	61.45	58.60	59.00	59.00	-3.04%	27,600
Sep 4, 2026	60.50	61.00	59.60	60.85	60.85	-0.90%	72,000
Sep 3, 2026	60.10	61.40	58.20	61.40	61.40	0.82%	195,000
Sep 2, 2026	57.10	61.00	57.05	60.90	60.90	1.92%	92,400
Sep 1, 2026	58.10	59.85	57.70	59.75	59.75	0.25%	19,200
Aug 31, 2026	60.70	61.40	58.05	59.60	59.60	-2.05%	63,600
Aug 28, 2026	59.90	61.55	58.15	60.85	60.85	1.08%	133,800