Lamosaic India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	56.90	56.90	53.05	56.45	56.45	1.16%	514,200
Aug 20, 2026	56.35	56.85	54.75	55.80	55.80	-0.27%	19,200
Aug 19, 2026	56.40	56.50	54.40	55.95	55.95	-1.76%	18,600
Aug 18, 2026	54.25	56.95	54.00	56.95	56.95	2.06%	49,200
Aug 17, 2026	56.50	57.25	55.80	55.80	55.80	-1.24%	14,400
Aug 14, 2026	55.85	57.45	53.75	56.50	56.50	1.62%	91,200
Aug 13, 2026	54.15	56.00	52.70	55.60	55.60	0.27%	156,600
Aug 12, 2026	55.55	56.25	53.15	55.45	55.45	1.28%	18,600
Aug 11, 2026	54.00	55.45	53.15	54.75	54.75	-0.18%	31,800
Aug 10, 2026	55.05	55.05	53.00	54.85	54.85	-0.36%	119,400
Aug 7, 2026	52.90	55.45	52.80	55.05	55.05	1.57%	34,800
Aug 6, 2026	53.75	55.00	51.00	54.20	54.20	2.46%	121,800
Aug 5, 2026	51.30	52.90	51.30	52.90	52.90	0.95%	7,800
Aug 4, 2026	50.75	52.50	50.70	52.40	52.40	-0.19%	60,600
Aug 3, 2026	51.85	52.80	50.35	52.50	52.50	1.94%	30,600
Jul 31, 2026	51.00	53.40	50.00	51.50	51.50	-0.77%	32,400
Jul 30, 2026	50.70	52.50	49.10	51.90	51.90	2.87%	100,800
Jul 29, 2026	48.05	51.40	47.90	50.45	50.45	0.90%	234,000
Jul 28, 2026	47.80	50.00	47.30	50.00	50.00	0.70%	57,600
Jul 27, 2026	48.95	50.00	46.10	49.65	49.65	2.80%	124,800
Jul 24, 2026	45.30	48.60	45.05	48.30	48.30	3.76%	69,000
Jul 23, 2026	45.50	46.85	45.00	46.55	46.55	4.26%	36,000
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