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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	11	10.63	10.63	11.24	10.52	18,403
September 25, 2025	11.38	10.87	10.87	11.38	10.81	35,852
September 24, 2025	11.5	11.38	11.38	11.79	11.13	15,258
September 23, 2025	11.42	11.39	11.39	11.83	11.1	13,939
September 22, 2025	12.02	11.58	11.58	12.02	11.51	16,532
September 19, 2025	11.7	11.78	11.78	11.99	11.4	21,743
September 18, 2025	11.99	11.69	11.69	11.99	11.56	42,305
September 17, 2025	11.13	11.52	11.52	11.99	11.13	45,812
September 16, 2025	11.21	11.42	11.42	12	11.21	22,885
September 15, 2025	12	11.48	11.48	12	11.3	33,738
September 12, 2025	11.59	11.74	11.74	11.98	11.11	58,453
September 11, 2025	12.77	11.59	11.59	12.77	11.59	90,199
September 10, 2025	11.7	12.2	12.2	12.2	11.7	95,354
September 09, 2025	11.64	11.62	11.62	11.66	11.29	75,964
September 08, 2025	10.51	11.11	11.11	11.11	10.32	43,269
September 05, 2025	10.9	10.59	10.59	10.9	10.2	4,027
September 04, 2025	10.68	10.5	10.5	10.98	10.2	10,097
September 03, 2025	10.69	10.58	10.58	10.69	10.25	15,383
September 02, 2025	10.89	10.49	10.49	10.89	10.21	10,603
September 01, 2025	10.36	10.48	10.48	10.68	10	6,301
August 29, 2025	10.29	10.26	10.26	10.67	10.21	13,804
August 28, 2025	10.15	10.24	10.24	10.78	10.15	25,360
August 26, 2025	11	10.42	10.42	11	10.32	12,949
August 25, 2025	10.95	10.75	10.75	10.95	10.51	8,193
August 22, 2025	11.11	10.65	10.65	11.11	10.56	15,455
August 21, 2025	10.76	10.62	10.62	10.76	10.25	10,749
August 20, 2025	10.11	10.76	10.76	10.8	10.11	11,967
August 19, 2025	10.85	10.57	10.57	10.85	10.17	11,802
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

Lorenzini Apparels Limited (LAL.NS) NSE