Lorenzini Apparels Limited - LAL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	10.61	10.4	10.4	10.61	10.15	18,112
August 14, 2025	10.5	10.4	10.4	10.78	10	12,459
August 13, 2025	10.4	10.36	10.36	10.4	10.35	16,731
August 12, 2025	10	10.35	10.35	10.73	9.76	10,784
August 11, 2025	10.29	10.23	10.23	10.57	10	26,111
August 08, 2025	10.92	10.29	10.29	10.92	9.88	23,950
August 07, 2025	10.7	10.4	10.4	11.24	10.3	30,131
August 06, 2025	10.85	10.73	10.73	11.4	10.61	17,094
August 05, 2025	11.25	11.1	11.1	11.5	11.01	8,938
August 04, 2025	11.1	11.25	11.25	11.59	11	16,389
August 01, 2025	11.2	11.33	11.33	11.74	10.9	8,634
July 31, 2025	11.59	11.22	11.22	11.83	11.19	659,520
July 30, 2025	11.97	11.66	11.66	11.97	10.91	8,496
July 29, 2025	11	11.4	11.4	11.48	11	6,353
July 28, 2025	11.8	11	11	11.8	10.95	16,824
July 25, 2025	12.05	11.53	11.53	12.05	11.35	24,918
July 24, 2025	11.71	11.82	11.82	12.09	11.52	16,335
July 23, 2025	12	11.99	11.99	12.2	11.85	10,630
July 22, 2025	12.49	11.89	11.89	12.49	11.82	24,231
July 21, 2025	12.01	12.03	12.03	12.49	12	33,636
July 18, 2025	12.01	12.01	12.01	12.49	11.92	13,539
July 17, 2025	12.2	12.07	12.07	12.29	12	15,275
July 16, 2025	12	12.2	12.2	12.5	11.8	23,214
July 15, 2025	12.68	12.07	12.07	12.74	12.02	37,034
July 14, 2025	11.59	12.17	12.17	12.8	11.59	16,300
July 11, 2025	12.5	12.21	12.21	12.6	11.89	16,594
July 10, 2025	12.6	12.42	12.42	12.65	12	16,030
July 09, 2025	12	12.17	12.17	12.4	12	24,492
July 08, 2025	11.9	12.04	12.04	12.19	11.9	12,711
July 07, 2025	12.15	11.85	11.85	12.69	11.63	21,239
July 04, 2025	12.2	12.15	12.15	12.77	12.02	18,666
July 03, 2025	12.8	12.2	12.2	12.8	11.72	9,557
July 02, 2025	12.05	12.3	12.3	12.5	11.92	29,676
July 01, 2025	12.59	12.2	12.2	12.59	12.05	23,227
June 30, 2025	12.9	12.34	12.34	12.9	12.22	17,238
June 27, 2025	12.42	12.37	12.37	12.94	12.11	26,599
June 26, 2025	12	12.42	12.42	12.8	12	26,789
June 25, 2025	12.53	12.33	12.33	12.89	12.3	16,432
June 24, 2025	12.85	12.53	12.53	12.91	11.76	23,523
June 23, 2025	12.28	12.3	12.3	12.95	11.97	308,787
June 20, 2025	12.32	12.6	12.6	13.19	11.96	24,527
June 19, 2025	12.28	12.57	12.57	13	12.28	875,729
June 18, 2025	12.94	12.66	12.66	12.94	12.24	877,433
June 17, 2025	13	12.84	12.84	13.4	12.4	36,670
June 16, 2025	12.45	12.99	12.99	13.09	12.37	61,890
June 13, 2025	12.52	12.6	12.6	13.48	12.52	76,123
June 12, 2025	13.09	13.12	13.12	13.53	12.82	102,948
June 11, 2025	13.2	12.89	12.89	13.6	12.79	121,905
June 10, 2025	12.6	13.1	13.1	13.2	12.6	62,502
June 09, 2025	12.6	12.58	12.58	12.86	12.51	61,164
June 06, 2025	13.3	12.68	12.68	13.34	12.61	79,316
June 05, 2025	13.4	12.88	12.88	13.4	12.7	113,144
June 04, 2025	12.61	13.17	13.17	13.17	12.61	221,225
June 03, 2025	12.25	12.55	12.55	12.55	12.08	91,279
June 02, 2025	11.77	11.96	11.96	12.23	11.77	75,587
May 30, 2025	12.49	12.02	12.02	12.49	11.75	51,809
May 29, 2025	13.01	12.27	12.27	13.45	12.27	155,918
May 28, 2025	12.44	12.92	12.92	12.93	12.3	100,103
May 27, 2025	12.5	12.32	12.32	12.5	12.1	40,953
May 26, 2025	12.39	12.42	12.42	12.51	11.96	92,067

Lorenzini Apparels Limited (LAL.NS) NSE