Lamosaic India Limited (NSE:LAMOSAIC)
India · Delayed Price · Currency is INR 50.20
-2.10 (-4.02%)
At close: Sep 18, 2026
Lamosaic India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 59.70 | 60.70 | 58.40 | 60.20 | 60.20 | 1.86% | 27,000 |
| Aug 26, 2026 | 56.05 | 59.65 | 56.05 | 59.10 | 59.10 | 3.05% | 216,000 |
| Aug 25, 2026 | 56.15 | 58.00 | 54.65 | 57.35 | 57.35 | 2.14% | 55,800 |
| Aug 24, 2026 | 54.05 | 56.50 | 54.05 | 56.15 | 56.15 | -0.53% | 67,200 |
| 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 |