Lambodhara Textiles Ltd. LAMBODHARA
NSE · India · Process Industries
INR 128.30-0.98 (-0.76%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 128.64 | -0.50% | INR 130.28 | INR 135.89 | INR 125.66 | 16.33K |
| 2026-09-30 | INR 129.28 | -4.53% | INR 135.40 | INR 136.45 | INR 128.10 | 9.37K |
| 2026-09-29 | INR 135.41 | +0.16% | INR 137.79 | INR 137.99 | INR 131.50 | 14.81K |
| 2026-09-28 | INR 135.19 | -6.49% | INR 141.00 | INR 141.00 | INR 131.86 | 37.26K |
| 2026-09-25 | INR 144.57 | +3.66% | INR 147.00 | INR 154.50 | INR 141.05 | 644.95K |
| 2026-09-24 | INR 139.46 | +16.28% | INR 120.90 | INR 141.50 | INR 119.42 | 393.61K |
| 2026-09-23 | INR 119.93 | +3.32% | INR 117.24 | INR 121.00 | INR 116.86 | 10.64K |
| 2026-09-22 | INR 116.08 | -3.76% | INR 120.01 | INR 122.00 | INR 115.57 | 11.96K |
| 2026-09-21 | INR 120.61 | +0.33% | INR 123.90 | INR 123.90 | INR 119.00 | 10.94K |
| 2026-09-18 | INR 120.21 | +1.24% | INR 120.00 | INR 121.20 | INR 118.60 | 6.55K |
| 2026-09-17 | INR 118.74 | +0.83% | INR 121.40 | INR 121.40 | INR 117.00 | 8.83K |
| 2026-09-16 | INR 117.76 | -9.64% | INR 128.65 | INR 130.50 | INR 116.60 | 98.40K |
| 2026-09-15 | INR 130.33 | -5.12% | INR 139.93 | INR 139.93 | INR 127.37 | 16.28K |
| 2026-09-11 | INR 137.37 | +0.11% | INR 136.49 | INR 138.50 | INR 136.16 | 4.22K |
| 2026-09-10 | INR 137.22 | +2.31% | INR 134.10 | INR 140.49 | INR 132.50 | 17.20K |
| 2026-09-09 | INR 134.12 | -3.30% | INR 138.01 | INR 139.95 | INR 134.00 | 5.48K |
| 2026-09-08 | INR 138.70 | +3.05% | INR 136.15 | INR 140.00 | INR 131.00 | 15.70K |
| 2026-09-07 | INR 134.60 | -0.05% | INR 134.67 | INR 140.00 | INR 133.26 | 6.83K |
| 2026-09-04 | INR 134.67 | -2.04% | INR 138.81 | INR 139.91 | INR 133.96 | 4.47K |
| 2026-09-03 | INR 137.47 | +3.01% | INR 135.60 | INR 139.92 | INR 134.02 | 9.20K |
| 2026-09-02 | INR 133.45 | -5.61% | INR 141.04 | INR 141.04 | INR 131.63 | 15.04K |
| 2026-09-01 | INR 141.38 | 0.00% | INR 142.43 | INR 145.00 | INR 138.16 | 15.96K |
| 2026-08-31 | INR 141.38 | +2.09% | INR 139.99 | INR 143.00 | INR 139.99 | 30.36K |
| 2026-08-28 | INR 138.48 | -1.58% | INR 144.00 | INR 145.70 | INR 137.24 | 31.03K |
| 2026-08-27 | INR 140.71 | -0.82% | INR 141.00 | INR 147.19 | INR 139.51 | 38.12K |
| 2026-08-26 | INR 141.88 | -0.11% | INR 140.55 | INR 144.95 | INR 136.16 | 86.23K |
| 2026-08-25 | INR 142.03 | +0.24% | INR 144.00 | INR 145.85 | INR 130.20 | 423.66K |
| 2026-08-24 | INR 141.69 | +19.99% | INR 123.30 | INR 141.69 | INR 119.50 | 983.82K |
| 2026-08-21 | INR 118.08 | +9.71% | INR 107.63 | INR 124.00 | INR 105.50 | 83.18K |
| 2026-08-20 | INR 107.63 | -2.31% | INR 108.35 | INR 111.98 | INR 106.14 | 14.22K |
| 2026-08-19 | INR 110.18 | -0.37% | INR 113.00 | INR 113.00 | INR 110.00 | 1.95K |
| 2026-08-18 | INR 110.59 | +0.45% | INR 113.64 | INR 113.64 | INR 110.35 | 4.91K |
| 2026-08-17 | INR 110.10 | -1.29% | INR 114.40 | INR 114.40 | INR 110.10 | 4.44K |
| 2026-08-14 | INR 111.54 | -1.29% | INR 113.70 | INR 115.72 | INR 111.00 | 4.26K |
| 2026-08-13 | INR 113.00 | -0.70% | INR 113.50 | INR 114.00 | INR 112.40 | 7.82K |
| 2026-08-12 | INR 113.80 | -0.94% | INR 114.11 | INR 116.39 | INR 113.00 | 3.52K |
| 2026-08-11 | INR 114.88 | +1.23% | INR 115.00 | INR 117.65 | INR 112.69 | 26.72K |
| 2026-08-10 | INR 113.48 | -1.42% | INR 115.99 | INR 119.50 | INR 112.20 | 21.73K |
| 2026-08-07 | INR 115.12 | +0.74% | INR 114.00 | INR 119.45 | INR 111.02 | 32.62K |
| 2026-08-06 | INR 114.27 | -1.24% | INR 115.00 | INR 115.70 | INR 110.96 | 2.08K |
| 2026-08-05 | INR 115.70 | +2.14% | INR 115.00 | INR 116.12 | INR 113.10 | 5.71K |
| 2026-08-04 | INR 113.28 | +1.78% | INR 113.43 | INR 114.50 | INR 111.45 | 2.08K |
| 2026-08-03 | INR 111.30 | -2.15% | INR 114.70 | INR 115.95 | INR 111.00 | 9.96K |
| 2026-07-31 | INR 113.75 | +1.26% | INR 114.80 | INR 114.80 | INR 112.50 | 1.16K |
| 2026-07-30 | INR 112.33 | +0.39% | INR 113.00 | INR 114.40 | INR 110.60 | 1.80K |
| 2026-07-29 | INR 111.89 | +0.52% | INR 114.48 | INR 114.85 | INR 110.80 | 1.97K |
| 2026-07-28 | INR 111.31 | -2.54% | INR 114.99 | INR 114.99 | INR 111.00 | 2.60K |
| 2026-07-27 | INR 114.21 | +1.73% | INR 114.99 | INR 115.00 | INR 111.63 | 2.21K |
| 2026-07-24 | INR 112.27 | -0.61% | INR 112.50 | INR 113.02 | INR 110.61 | 4.77K |
| 2026-07-23 | INR 112.96 | -0.74% | INR 113.50 | INR 114.31 | INR 112.82 | 1.82K |
| 2026-07-22 | INR 113.80 | -1.16% | INR 115.14 | INR 117.19 | INR 113.34 | 8.64K |
| 2026-07-21 | INR 115.14 | -0.60% | INR 115.79 | INR 116.98 | INR 114.63 | 4.63K |
| 2026-07-20 | INR 115.83 | -0.14% | INR 117.40 | INR 118.80 | INR 113.51 | 14.77K |
| 2026-07-17 | INR 115.99 | -1.29% | INR 117.50 | INR 118.21 | INR 115.21 | 10.72K |
| 2026-07-16 | INR 117.50 | +2.49% | INR 114.00 | INR 122.75 | INR 114.00 | 74.86K |
| 2026-07-15 | INR 114.65 | +0.64% | INR 114.03 | INR 117.40 | INR 114.03 | 16.63K |
| 2026-07-14 | INR 113.92 | +0.10% | INR 113.40 | INR 116.35 | INR 111.21 | 39.45K |
| 2026-07-13 | INR 113.81 | +2.61% | INR 108.55 | INR 114.90 | INR 104.51 | 27.35K |
| 2026-07-10 | INR 110.92 | +2.32% | INR 109.50 | INR 113.50 | INR 109.10 | 7.17K |
| 2026-07-09 | INR 108.41 | +1.27% | INR 109.00 | INR 110.60 | INR 107.51 | 3.67K |
| 2026-07-08 | INR 107.05 | -4.23% | INR 111.77 | INR 113.00 | INR 106.10 | 9.20K |
| 2026-07-07 | INR 111.78 | -1.11% | INR 113.00 | INR 115.47 | INR 110.01 | 5.20K |
| 2026-07-06 | INR 113.04 | -0.19% | INR 113.25 | INR 114.24 | INR 112.00 | 4.61K |
| 2026-07-03 | INR 113.26 | -2.44% | INR 115.95 | INR 116.39 | INR 112.10 | 6.84K |
| 2026-07-02 | INR 116.09 | +3.52% | INR 114.50 | INR 116.98 | INR 113.05 | 11.44K |
| 2026-07-01 | INR 112.14 | +0.55% | INR 112.00 | INR 115.19 | INR 111.86 | 6.99K |
| 2026-06-30 | INR 111.53 | +0.29% | INR 111.96 | INR 114.79 | INR 110.15 | 6.71K |
| 2026-06-29 | INR 111.21 | -2.94% | INR 114.58 | INR 115.80 | INR 110.25 | 5.37K |
| 2026-06-26 | INR 114.58 | 0.00% | INR 114.58 | INR 114.58 | INR 114.58 | 0 |
| 2026-06-25 | INR 114.58 | -1.81% | INR 117.06 | INR 119.75 | INR 114.10 | 15.89K |
| 2026-06-24 | INR 116.69 | +2.69% | INR 114.00 | INR 121.89 | INR 113.46 | 33.99K |
| 2026-06-23 | INR 113.63 | -2.83% | INR 116.94 | INR 118.60 | INR 112.70 | 19.76K |
| 2026-06-22 | INR 116.94 | +2.46% | INR 114.20 | INR 118.51 | INR 113.00 | 38.08K |
| 2026-06-19 | INR 114.13 | +5.13% | INR 110.00 | INR 124.40 | INR 109.98 | 305.75K |
| 2026-06-18 | INR 108.56 | +2.00% | INR 108.98 | INR 109.00 | INR 106.35 | 14.62K |
| 2026-06-17 | INR 106.43 | +0.17% | INR 108.00 | INR 108.50 | INR 106.00 | 3.28K |
| 2026-06-16 | INR 106.25 | +0.49% | INR 105.00 | INR 107.80 | INR 105.00 | 4.54K |
| 2026-06-15 | INR 105.73 | +2.53% | INR 104.45 | INR 108.60 | INR 104.45 | 8.48K |
| 2026-06-12 | INR 103.12 | +0.80% | INR 104.00 | INR 104.60 | INR 102.21 | 6.45K |
| 2026-06-11 | INR 102.30 | -0.81% | INR 102.00 | INR 104.87 | INR 101.02 | 6.78K |
| 2026-06-10 | INR 103.14 | -3.15% | INR 106.50 | INR 107.70 | INR 102.11 | 21.45K |
| 2026-06-09 | INR 106.50 | +2.49% | INR 106.70 | INR 107.49 | INR 104.50 | 10.04K |
| 2026-06-08 | INR 103.91 | -3.52% | INR 107.10 | INR 107.10 | INR 103.00 | 11.41K |
| 2026-06-05 | INR 107.70 | -0.21% | INR 109.60 | INR 109.60 | INR 107.00 | 15.48K |
| 2026-06-04 | INR 107.93 | -2.07% | INR 110.21 | INR 113.50 | INR 107.00 | 44.32K |
| 2026-06-03 | INR 110.21 | -1.83% | INR 112.90 | INR 114.99 | INR 108.15 | 47.51K |
| 2026-06-02 | INR 112.26 | -5.14% | INR 118.50 | INR 122.00 | INR 112.00 | 87.46K |
| 2026-06-01 | INR 118.34 | +17.38% | INR 103.50 | INR 120.98 | INR 103.05 | 503.57K |
| 2026-05-29 | INR 100.82 | -2.60% | INR 103.00 | INR 105.45 | INR 99.15 | 18.67K |
| 2026-05-28 | INR 103.51 | 0.00% | INR 103.51 | INR 103.51 | INR 103.51 | 0 |