Lambodhara Textiles Limited (BOM:590075)
India
· Delayed Price · Currency is INR 106.38
-2.62 (-2.40%)
At close: Apr 29, 2026
Lambodhara Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 108.89 | 109.41 | 104.50 | 106.38 | 106.38 | -2.40% | 932 |
| Apr 28, 2026 | 105.31 | 115.00 | 103.19 | 109.00 | 109.00 | 4.98% | 1,856 |
| Apr 27, 2026 | 105.00 | 105.88 | 103.00 | 103.83 | 103.83 | -5.02% | 685 |
| Apr 24, 2026 | 106.00 | 110.79 | 106.00 | 109.32 | 109.32 | 4.11% | 112 |
| Apr 22, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0.39% | 21 |
| Apr 21, 2026 | 105.01 | 108.20 | 103.50 | 104.59 | 104.59 | -2.13% | 161 |
| Apr 20, 2026 | 106.87 | 106.87 | 106.87 | 106.87 | 106.87 | -1.50% | 1 |
| Apr 17, 2026 | 111.00 | 111.58 | 107.44 | 108.50 | 108.50 | -0.22% | 2,597 |
| Apr 16, 2026 | 106.50 | 109.00 | 106.00 | 108.74 | 108.74 | 2.58% | 147 |
| Apr 15, 2026 | 105.96 | 107.50 | 103.00 | 106.00 | 106.00 | 0.04% | 2,082 |
| Apr 13, 2026 | 102.25 | 108.16 | 102.25 | 105.96 | 105.96 | 0.91% | 754 |
| Apr 10, 2026 | 105.25 | 106.00 | 103.00 | 105.00 | 105.00 | 1.94% | 171 |
| Apr 9, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | 25 |
| Apr 8, 2026 | 99.90 | 103.00 | 99.90 | 103.00 | 103.00 | 8.78% | 852 |
| Apr 7, 2026 | 95.23 | 99.88 | 92.02 | 94.69 | 94.69 | -0.74% | 1,304 |
| Apr 6, 2026 | 93.00 | 95.82 | 88.91 | 95.40 | 95.40 | 2.08% | 139 |
| Apr 2, 2026 | 88.01 | 93.59 | 87.06 | 93.46 | 93.46 | 2.91% | 164 |
| Apr 1, 2026 | 86.50 | 91.40 | 86.50 | 90.82 | 90.82 | 9.36% | 390 |
| Mar 30, 2026 | 87.90 | 87.90 | 82.60 | 83.05 | 83.05 | -5.52% | 446 |
| Mar 27, 2026 | 89.00 | 89.15 | 87.50 | 87.90 | 87.90 | -3.41% | 3,921 |
| Mar 25, 2026 | 92.80 | 94.00 | 90.70 | 91.00 | 91.00 | -0.82% | 786 |
| Mar 24, 2026 | 91.75 | 94.50 | 91.50 | 91.75 | 91.75 | 2.86% | 326 |
| Mar 23, 2026 | 95.40 | 95.40 | 88.55 | 89.20 | 89.20 | -7.08% | 324 |
| Mar 20, 2026 | 98.60 | 98.60 | 96.00 | 96.00 | 96.00 | 0.42% | 275 |
| Mar 19, 2026 | 101.00 | 101.00 | 95.20 | 95.60 | 95.60 | -3.14% | 718 |
| Mar 18, 2026 | 94.00 | 104.00 | 94.00 | 98.70 | 98.70 | 8.05% | 894 |
| Mar 17, 2026 | 89.55 | 91.45 | 88.05 | 91.35 | 91.35 | 2.47% | 429 |
| Mar 16, 2026 | 93.45 | 96.05 | 88.00 | 89.15 | 89.15 | -6.01% | 503 |
| Mar 13, 2026 | 97.00 | 97.45 | 92.70 | 94.85 | 94.85 | -4.43% | 496 |
| Mar 12, 2026 | 99.00 | 99.45 | 97.05 | 99.25 | 99.25 | 0.25% | 56 |
| Mar 11, 2026 | 95.30 | 102.55 | 95.30 | 99.00 | 99.00 | -2.75% | 451 |
| Mar 10, 2026 | 98.70 | 101.80 | 98.70 | 101.80 | 101.80 | 2.11% | 2,910 |
| Mar 6, 2026 | 99.65 | 100.00 | 99.60 | 99.70 | 99.70 | 0.10% | 25 |
| Mar 5, 2026 | 103.95 | 103.95 | 99.50 | 99.60 | 99.60 | 0.50% | 149 |
| Mar 4, 2026 | 97.45 | 99.10 | 96.20 | 99.10 | 99.10 | -6.82% | 213 |
| Feb 27, 2026 | 109.40 | 109.40 | 106.35 | 106.35 | 106.35 | -2.79% | 205 |
| Feb 26, 2026 | 108.05 | 111.30 | 108.05 | 109.40 | 109.40 | 1.77% | 2,025 |
| Feb 25, 2026 | 107.10 | 107.50 | 106.95 | 107.50 | 107.50 | 0.51% | 131 |
| Feb 24, 2026 | 110.00 | 110.00 | 104.55 | 106.95 | 106.95 | -6.02% | 16 |
| Feb 23, 2026 | 111.50 | 113.80 | 111.50 | 113.80 | 113.80 | 2.15% | 87 |
| Feb 19, 2026 | 112.50 | 112.50 | 111.15 | 111.40 | 111.40 | -0.80% | 552 |
| Feb 18, 2026 | 113.15 | 113.15 | 112.30 | 112.30 | 112.30 | 0.27% | 50 |
| Feb 12, 2026 | 111.00 | 112.90 | 111.00 | 112.00 | 112.00 | -2.95% | 1,079 |
| Feb 11, 2026 | 114.85 | 115.50 | 113.85 | 115.40 | 115.40 | 1.23% | 133 |
| Feb 10, 2026 | 120.85 | 120.85 | 113.45 | 114.00 | 114.00 | -2.98% | 749 |
| Feb 9, 2026 | 120.00 | 124.20 | 116.10 | 117.50 | 117.50 | 1.29% | 393 |
| Feb 6, 2026 | 117.20 | 118.05 | 114.20 | 116.00 | 116.00 | -2.32% | 413 |
| Feb 5, 2026 | 117.00 | 118.75 | 117.00 | 118.75 | 118.75 | -0.59% | 150 |
| Feb 4, 2026 | 118.85 | 121.00 | 118.05 | 119.45 | 119.45 | 2.97% | 2,172 |
| Feb 3, 2026 | 117.05 | 118.20 | 114.25 | 116.00 | 116.00 | 7.86% | 945 |
| Feb 2, 2026 | 111.10 | 113.85 | 105.00 | 107.55 | 107.55 | -3.76% | 725 |
| Feb 1, 2026 | 112.65 | 113.05 | 111.15 | 111.75 | 111.75 | 0.49% | 805 |
| Jan 30, 2026 | 103.95 | 120.25 | 103.85 | 111.20 | 111.20 | 7.44% | 1,189 |
| Jan 29, 2026 | 104.90 | 105.45 | 101.90 | 103.50 | 103.50 | 0.53% | 308 |
| Jan 28, 2026 | 99.90 | 102.95 | 99.90 | 102.95 | 102.95 | 2.64% | 17 |
| Jan 27, 2026 | 100.20 | 102.25 | 100.20 | 100.30 | 100.30 | 0.10% | 186 |
| Jan 23, 2026 | 101.00 | 105.70 | 100.00 | 100.20 | 100.20 | -4.48% | 246 |
| Jan 22, 2026 | 103.40 | 106.40 | 103.20 | 104.90 | 104.90 | 4.90% | 393 |
| Jan 21, 2026 | 101.90 | 104.50 | 98.15 | 100.00 | 100.00 | -2.49% | 241 |
| Jan 20, 2026 | 109.00 | 109.00 | 102.40 | 102.55 | 102.55 | -9.57% | 1,403 |
| Jan 19, 2026 | 113.85 | 113.85 | 113.40 | 113.40 | 113.40 | 3.14% | 2 |
| Jan 16, 2026 | 112.00 | 112.00 | 109.95 | 109.95 | 109.95 | -3.93% | 133 |
| Jan 14, 2026 | 112.40 | 114.45 | 111.20 | 114.45 | 114.45 | 2.65% | 290 |
| Jan 13, 2026 | 111.50 | 114.50 | 111.50 | 111.50 | 111.50 | 0.36% | 471 |
| Jan 12, 2026 | 114.05 | 114.05 | 109.70 | 111.10 | 111.10 | -4.80% | 741 |
| Jan 9, 2026 | 120.70 | 120.70 | 116.70 | 116.70 | 116.70 | -3.31% | 690 |
| Jan 8, 2026 | 119.50 | 120.70 | 119.10 | 120.70 | 120.70 | 0.58% | 360 |
| Jan 7, 2026 | 119.55 | 121.85 | 118.60 | 120.00 | 120.00 | 1.10% | 79 |
| Jan 6, 2026 | 120.50 | 121.80 | 118.00 | 118.70 | 118.70 | -1.90% | 99 |
| Jan 5, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0.83% | 100 |
| Jan 2, 2026 | 122.05 | 122.60 | 120.00 | 120.00 | 120.00 | -1.68% | 368 |
| Jan 1, 2026 | 122.80 | 122.85 | 121.55 | 122.05 | 122.05 | 0.99% | 439 |
| Dec 31, 2025 | 122.30 | 122.30 | 120.30 | 120.85 | 120.85 | -0.94% | 512 |
| Dec 30, 2025 | 122.60 | 122.60 | 120.55 | 122.00 | 122.00 | -0.49% | 13 |
| Dec 29, 2025 | 124.00 | 124.00 | 119.75 | 122.60 | 122.60 | 0.20% | 364 |
| Dec 26, 2025 | 122.45 | 123.60 | 122.35 | 122.35 | 122.35 | 0.58% | 101 |
| Dec 24, 2025 | 121.75 | 121.75 | 121.50 | 121.65 | 121.65 | 0.45% | 52 |
| Dec 23, 2025 | 123.25 | 123.25 | 121.10 | 121.10 | 121.10 | -1.66% | 341 |
| Dec 22, 2025 | 122.55 | 123.55 | 122.55 | 123.15 | 123.15 | -0.16% | 110 |
| Dec 19, 2025 | 121.95 | 123.35 | 121.60 | 123.35 | 123.35 | 0.94% | 6,232 |
| Dec 18, 2025 | 121.50 | 122.70 | 121.00 | 122.20 | 122.20 | -0.24% | 1,014 |
| Dec 17, 2025 | 123.75 | 123.75 | 122.35 | 122.50 | 122.50 | 0.16% | 136 |
| Dec 16, 2025 | 125.45 | 126.50 | 122.30 | 122.30 | 122.30 | -1.37% | 266 |
| Dec 15, 2025 | 124.85 | 124.85 | 123.95 | 124.00 | 124.00 | 0.08% | 80 |
| Dec 12, 2025 | 124.90 | 125.35 | 123.90 | 123.90 | 123.90 | -0.36% | 18 |
| Dec 11, 2025 | 125.35 | 125.50 | 123.20 | 124.35 | 124.35 | 0.69% | 688 |
| Dec 10, 2025 | 125.55 | 126.55 | 123.50 | 123.50 | 123.50 | -1.04% | 258 |
| Dec 9, 2025 | 124.65 | 124.80 | 121.10 | 124.80 | 124.80 | -0.72% | 510 |
| Dec 8, 2025 | 124.00 | 126.60 | 124.00 | 125.70 | 125.70 | 0.68% | 873 |
| Dec 5, 2025 | 129.55 | 130.75 | 124.60 | 124.85 | 124.85 | -3.67% | 1,166 |
| Dec 4, 2025 | 130.05 | 131.00 | 129.50 | 129.60 | 129.60 | -0.08% | 627 |
| Dec 3, 2025 | 131.45 | 131.90 | 129.70 | 129.70 | 129.70 | -1.07% | 334 |
| Dec 2, 2025 | 125.50 | 134.50 | 125.50 | 131.10 | 131.10 | -2.31% | 1,677 |
| Dec 1, 2025 | 135.75 | 135.75 | 133.00 | 134.20 | 134.20 | -0.81% | 107 |
| Nov 28, 2025 | 133.45 | 135.30 | 133.40 | 135.30 | 135.30 | 1.35% | 8 |
| Nov 27, 2025 | 135.00 | 136.50 | 126.50 | 133.50 | 133.50 | 0.04% | 22 |
| Nov 26, 2025 | 132.55 | 134.05 | 132.40 | 133.45 | 133.45 | 0.45% | 20 |
| Nov 25, 2025 | 130.00 | 133.80 | 130.00 | 132.85 | 132.85 | 0.30% | 1,174 |
| Nov 24, 2025 | 143.00 | 143.00 | 129.85 | 132.45 | 132.45 | -3.95% | 131 |
| Nov 21, 2025 | 137.40 | 139.10 | 134.50 | 137.90 | 137.90 | 2.00% | 3,029 |