Lamosaic India Limited (NSE:LAMOSAIC)
India · Delayed Price · Currency is INR 25.65
-0.45 (-1.72%)
At close: May 22, 2026
Lamosaic India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 23.80 | 23.95 | 23.50 | 23.50 | 23.50 | -1.47% | 6,600 |
| May 7, 2026 | 23.50 | 24.70 | 22.90 | 23.85 | 23.85 | -2.45% | 51,600 |
| May 6, 2026 | 27.90 | 27.90 | 24.00 | 24.45 | 24.45 | -0.61% | 18,000 |
| May 5, 2026 | 26.00 | 26.00 | 24.50 | 24.60 | 24.60 | -4.65% | 28,800 |
| May 4, 2026 | 26.50 | 26.60 | 25.80 | 25.80 | 25.80 | - | 6,600 |
| Apr 30, 2026 | 27.00 | 27.00 | 25.80 | 25.80 | 25.80 | -3.91% | 3,000 |
| Apr 29, 2026 | 27.00 | 27.50 | 26.75 | 26.85 | 26.85 | -0.19% | 6,600 |
| Apr 28, 2026 | 26.85 | 27.00 | 26.85 | 26.90 | 26.90 | -2.71% | 3,000 |
| Apr 27, 2026 | 27.30 | 28.00 | 27.30 | 27.65 | 27.65 | 1.10% | 7,200 |
| Apr 24, 2026 | 27.75 | 27.80 | 27.10 | 27.35 | 27.35 | -1.62% | 5,400 |
| Apr 23, 2026 | 27.00 | 28.50 | 27.00 | 27.80 | 27.80 | 4.51% | 6,600 |
| Apr 22, 2026 | 26.50 | 27.00 | 26.20 | 26.60 | 26.60 | 0.38% | 4,800 |
| Apr 21, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 1.53% | 1,800 |
| Apr 20, 2026 | 27.45 | 27.50 | 26.00 | 26.10 | 26.10 | -2.25% | 12,600 |
| Apr 17, 2026 | 25.25 | 27.00 | 25.25 | 26.70 | 26.70 | 5.74% | 10,800 |
| Apr 16, 2026 | 25.50 | 25.50 | 25.10 | 25.25 | 25.25 | -1.37% | 8,400 |
| Apr 15, 2026 | 25.10 | 25.95 | 25.00 | 25.60 | 25.60 | 2.40% | 7,200 |
| Apr 13, 2026 | 25.45 | 25.45 | 25.00 | 25.00 | 25.00 | -1.96% | 4,800 |
| Apr 10, 2026 | 25.50 | 25.60 | 25.30 | 25.50 | 25.50 | - | 9,000 |
| Apr 9, 2026 | 25.00 | 25.50 | 24.90 | 25.50 | 25.50 | 2.00% | 7,200 |
| Apr 8, 2026 | 25.55 | 25.55 | 25.00 | 25.00 | 25.00 | 1.83% | 6,000 |
| Apr 7, 2026 | 22.10 | 24.70 | 22.10 | 24.55 | 24.55 | 4.03% | 5,400 |
| Apr 6, 2026 | 23.70 | 23.70 | 23.20 | 23.60 | 23.60 | -0.42% | 3,600 |
| 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 |