Lamosaic India Limited (NSE:LAMOSAIC)
India · Delayed Price · Currency is INR 35.95
+0.60 (1.70%)
At close: Jun 19, 2026
Lamosaic India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |