Lagnam Spintex Limited (NSE:LAGNAM)
India
· Delayed Price · Currency is INR 83.37
+1.98 (2.43%)
Apr 29, 2026, 3:29 PM IST
Lagnam Spintex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 81.99 | 84.00 | 81.79 | 83.37 | 83.37 | 2.43% | 18,333 |
| Apr 28, 2026 | 81.29 | 82.50 | 79.00 | 81.39 | 81.39 | 0.12% | 15,993 |
| Apr 27, 2026 | 78.95 | 82.00 | 78.95 | 81.29 | 81.29 | 5.24% | 17,982 |
| Apr 24, 2026 | 79.10 | 79.95 | 75.95 | 77.24 | 77.24 | -3.17% | 4,468 |
| Apr 23, 2026 | 79.61 | 81.95 | 77.20 | 79.77 | 79.77 | 0.19% | 17,114 |
| Apr 22, 2026 | 78.00 | 80.00 | 76.02 | 79.62 | 79.62 | 1.92% | 22,376 |
| Apr 21, 2026 | 75.00 | 78.79 | 70.12 | 78.12 | 78.12 | 5.75% | 33,293 |
| Apr 20, 2026 | 71.99 | 79.89 | 71.79 | 73.87 | 73.87 | 6.96% | 68,490 |
| Apr 17, 2026 | 69.74 | 70.00 | 68.71 | 69.06 | 69.06 | 0.74% | 3,725 |
| Apr 16, 2026 | 69.79 | 69.79 | 68.13 | 68.55 | 68.55 | -0.32% | 2,831 |
| Apr 15, 2026 | 67.87 | 71.70 | 65.90 | 68.77 | 68.77 | 3.90% | 12,219 |
| Apr 13, 2026 | 66.02 | 66.39 | 64.20 | 66.19 | 66.19 | 0.27% | 3,231 |
| Apr 10, 2026 | 67.01 | 67.01 | 65.35 | 66.01 | 66.01 | 1.10% | 6,144 |
| Apr 9, 2026 | 67.92 | 67.93 | 64.80 | 65.29 | 65.29 | -3.89% | 17,809 |
| Apr 8, 2026 | 70.00 | 70.00 | 65.00 | 67.93 | 67.93 | 7.84% | 8,708 |
| Apr 7, 2026 | 63.52 | 65.20 | 62.07 | 62.99 | 62.99 | -0.82% | 12,160 |
| Apr 6, 2026 | 64.00 | 64.89 | 61.35 | 63.51 | 63.51 | -0.73% | 6,516 |
| Apr 2, 2026 | 64.37 | 64.37 | 61.35 | 63.98 | 63.98 | -0.11% | 1,584 |
| Apr 1, 2026 | 63.79 | 64.90 | 61.60 | 64.05 | 64.05 | 6.66% | 2,673 |
| Mar 30, 2026 | 62.01 | 62.01 | 59.00 | 60.05 | 60.05 | -5.67% | 15,903 |
| Mar 27, 2026 | 64.34 | 65.11 | 60.82 | 63.66 | 63.66 | -0.17% | 43,285 |
| Mar 25, 2026 | 63.98 | 69.00 | 61.81 | 63.77 | 63.77 | 6.76% | 50,426 |
| Mar 24, 2026 | 64.60 | 64.60 | 58.60 | 59.73 | 59.73 | -1.70% | 29,085 |
| Mar 23, 2026 | 65.01 | 65.01 | 58.66 | 60.76 | 60.76 | -4.76% | 6,117 |
| Mar 20, 2026 | 65.00 | 65.00 | 61.63 | 63.80 | 63.80 | -0.45% | 14,102 |
| Mar 19, 2026 | 65.00 | 65.29 | 63.50 | 64.09 | 64.09 | -0.26% | 5,759 |
| Mar 18, 2026 | 62.51 | 65.40 | 61.81 | 64.26 | 64.26 | 3.76% | 91,991 |
| Mar 17, 2026 | 64.29 | 64.97 | 60.70 | 61.93 | 61.93 | -1.73% | 81,296 |
| Mar 16, 2026 | 66.00 | 66.00 | 62.00 | 63.02 | 63.02 | -3.28% | 107,963 |
| Mar 13, 2026 | 67.10 | 69.99 | 63.85 | 65.16 | 65.16 | -4.60% | 8,239 |
| Mar 12, 2026 | 70.24 | 70.24 | 67.01 | 68.30 | 68.30 | -0.81% | 1,642 |
| Mar 11, 2026 | 68.72 | 72.39 | 67.02 | 68.86 | 68.86 | 0.20% | 5,138 |
| Mar 10, 2026 | 67.11 | 69.69 | 64.96 | 68.72 | 68.72 | 6.89% | 6,000 |
| Mar 9, 2026 | 65.00 | 67.80 | 63.05 | 64.29 | 64.29 | -5.08% | 10,787 |
| Mar 6, 2026 | 68.83 | 70.99 | 67.01 | 67.73 | 67.73 | -1.58% | 1,478 |
| Mar 5, 2026 | 72.44 | 72.44 | 68.21 | 68.82 | 68.82 | 0.35% | 560 |
| Mar 4, 2026 | 70.01 | 76.32 | 67.00 | 68.58 | 68.58 | -2.71% | 9,480 |
| Mar 2, 2026 | 70.00 | 72.99 | 68.00 | 70.49 | 70.49 | -4.81% | 14,360 |
| Feb 27, 2026 | 74.25 | 77.80 | 73.50 | 74.05 | 74.05 | -0.27% | 12,704 |
| Feb 26, 2026 | 75.48 | 75.80 | 74.07 | 74.25 | 74.25 | -1.63% | 13,432 |
| Feb 25, 2026 | 78.29 | 78.29 | 72.00 | 75.48 | 75.48 | 1.85% | 9,458 |
| Feb 24, 2026 | 73.00 | 77.55 | 73.00 | 74.11 | 74.11 | -0.50% | 1,508 |
| Feb 23, 2026 | 76.97 | 79.39 | 73.75 | 74.48 | 74.48 | -3.25% | 3,894 |
| Feb 20, 2026 | 73.90 | 78.45 | 73.90 | 76.98 | 76.98 | 4.04% | 12,563 |
| Feb 19, 2026 | 74.47 | 79.05 | 73.55 | 73.99 | 73.99 | -0.34% | 6,866 |
| Feb 18, 2026 | 75.50 | 75.50 | 73.60 | 74.24 | 74.24 | 0.95% | 1,428 |
| Feb 17, 2026 | 73.32 | 79.93 | 72.70 | 73.54 | 73.54 | -2.01% | 6,655 |
| Feb 16, 2026 | 76.17 | 80.00 | 74.00 | 75.05 | 75.05 | -1.41% | 3,984 |
| Feb 13, 2026 | 75.66 | 77.00 | 74.23 | 76.12 | 76.12 | -1.40% | 2,201 |
| Feb 12, 2026 | 78.61 | 79.90 | 75.96 | 77.20 | 77.20 | -2.02% | 2,783 |
| Feb 11, 2026 | 80.95 | 80.95 | 77.52 | 78.79 | 78.79 | -0.19% | 7,130 |
| Feb 10, 2026 | 78.25 | 80.99 | 77.15 | 78.94 | 78.94 | -1.21% | 13,934 |
| Feb 9, 2026 | 79.62 | 83.00 | 78.35 | 79.91 | 79.91 | 7.09% | 29,314 |
| Feb 6, 2026 | 74.25 | 75.35 | 73.03 | 74.62 | 74.62 | 1.33% | 2,262 |
| Feb 5, 2026 | 75.21 | 76.51 | 73.20 | 73.64 | 73.64 | -3.85% | 11,060 |
| Feb 4, 2026 | 76.28 | 77.60 | 72.50 | 76.59 | 76.59 | 0.41% | 4,690 |
| Feb 3, 2026 | 73.50 | 79.00 | 71.00 | 76.28 | 76.28 | 12.79% | 45,984 |
| Feb 2, 2026 | 67.11 | 68.00 | 64.60 | 67.63 | 67.63 | 1.78% | 11,944 |
| Feb 1, 2026 | 67.04 | 70.56 | 65.65 | 66.45 | 66.45 | -0.87% | 8,375 |
| Jan 30, 2026 | 69.00 | 69.00 | 66.00 | 67.03 | 67.03 | -2.93% | 10,016 |
| Jan 29, 2026 | 67.00 | 69.80 | 66.00 | 69.05 | 69.05 | 2.22% | 1,919 |
| Jan 28, 2026 | 67.21 | 69.79 | 67.00 | 67.55 | 67.55 | 0.82% | 1,949 |
| Jan 27, 2026 | 69.00 | 71.50 | 65.00 | 67.00 | 67.00 | 2.29% | 7,572 |
| Jan 23, 2026 | 68.01 | 68.01 | 65.50 | 65.50 | 65.50 | -0.58% | 2,406 |
| Jan 22, 2026 | 66.00 | 70.00 | 65.05 | 65.88 | 65.88 | -2.59% | 7,340 |
| Jan 21, 2026 | 66.30 | 68.75 | 66.00 | 67.63 | 67.63 | -0.73% | 4,103 |
| Jan 20, 2026 | 70.99 | 70.99 | 66.00 | 68.13 | 68.13 | -0.95% | 2,207 |
| Jan 19, 2026 | 70.50 | 70.50 | 67.30 | 68.78 | 68.78 | -3.32% | 4,843 |
| Jan 16, 2026 | 70.98 | 72.90 | 70.10 | 71.14 | 71.14 | 0.88% | 1,079 |
| Jan 14, 2026 | 72.19 | 72.19 | 67.35 | 70.52 | 70.52 | 0.33% | 2,073 |
| Jan 13, 2026 | 70.85 | 72.98 | 69.31 | 70.29 | 70.29 | 1.60% | 4,370 |
| Jan 12, 2026 | 73.00 | 73.00 | 68.50 | 69.18 | 69.18 | -1.31% | 783 |
| Jan 9, 2026 | 73.00 | 73.00 | 70.10 | 70.10 | 70.10 | -1.14% | 2,398 |
| Jan 8, 2026 | 73.39 | 73.39 | 70.30 | 70.91 | 70.91 | -0.87% | 631 |
| Jan 7, 2026 | 71.20 | 73.55 | 71.20 | 71.53 | 71.53 | -2.27% | 1,574 |
| Jan 6, 2026 | 76.50 | 76.50 | 72.00 | 73.19 | 73.19 | -1.08% | 2,292 |
| Jan 5, 2026 | 74.94 | 74.94 | 73.47 | 73.99 | 73.99 | 0.71% | 964 |
| Jan 2, 2026 | 72.50 | 76.39 | 72.50 | 73.47 | 73.47 | -2.18% | 3,782 |
| Jan 1, 2026 | 76.40 | 76.40 | 73.50 | 75.11 | 75.11 | 1.73% | 2,181 |
| Dec 31, 2025 | 73.50 | 76.40 | 73.50 | 73.83 | 73.83 | -1.52% | 2,180 |
| Dec 30, 2025 | 75.00 | 76.50 | 73.51 | 74.97 | 74.97 | -0.52% | 3,207 |
| Dec 29, 2025 | 76.10 | 76.85 | 74.35 | 75.36 | 75.36 | -1.45% | 10,746 |
| Dec 26, 2025 | 67.15 | 81.70 | 67.15 | 76.47 | 76.47 | 11.08% | 58,550 |
| Dec 24, 2025 | 69.80 | 70.60 | 67.35 | 68.84 | 68.84 | -1.67% | 4,059 |
| Dec 23, 2025 | 70.24 | 71.78 | 69.00 | 70.01 | 70.01 | -0.19% | 3,081 |
| Dec 22, 2025 | 70.30 | 71.99 | 69.60 | 70.14 | 70.14 | -1.85% | 6,136 |
| Dec 19, 2025 | 68.47 | 71.50 | 68.01 | 71.46 | 71.46 | 2.28% | 3,535 |
| Dec 18, 2025 | 67.05 | 71.70 | 67.05 | 69.87 | 69.87 | -0.11% | 3,685 |
| Dec 17, 2025 | 70.60 | 72.29 | 69.31 | 69.95 | 69.95 | -1.60% | 7,752 |
| Dec 16, 2025 | 69.77 | 73.70 | 68.12 | 71.09 | 71.09 | 2.98% | 20,940 |
| Dec 15, 2025 | 66.53 | 69.38 | 66.53 | 69.03 | 69.03 | 1.32% | 5,430 |
| Dec 12, 2025 | 68.20 | 71.92 | 67.20 | 68.13 | 68.13 | -0.60% | 11,962 |
| Dec 11, 2025 | 69.95 | 69.95 | 68.05 | 68.54 | 68.54 | -0.65% | 2,900 |
| Dec 10, 2025 | 68.20 | 71.32 | 68.20 | 68.99 | 68.99 | 0.38% | 6,421 |
| Dec 9, 2025 | 73.36 | 73.36 | 67.11 | 68.73 | 68.73 | -1.22% | 13,629 |
| Dec 8, 2025 | 68.98 | 70.78 | 67.31 | 69.58 | 69.58 | 3.40% | 19,751 |
| Dec 5, 2025 | 71.22 | 73.89 | 65.00 | 67.29 | 67.29 | -8.37% | 36,251 |
| Dec 4, 2025 | 71.88 | 78.80 | 66.70 | 73.44 | 73.44 | 2.17% | 92,229 |
| Dec 3, 2025 | 72.25 | 78.80 | 70.61 | 71.88 | 71.88 | -2.79% | 25,427 |
| Dec 2, 2025 | 76.36 | 76.37 | 73.10 | 73.94 | 73.94 | -0.75% | 3,264 |