Lambodhara Textiles Limited - LAMBODHARA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	115.9	112.02	112.02	115.9	111.01	2,451
February 19, 2026	114.01	111.03	111.03	114.01	110	9,212
February 18, 2026	113	113.71	113.71	115.01	112.5	12,602
February 17, 2026	114.94	112.69	112.69	115	112.42	3,427
February 16, 2026	111.55	112.8	112.8	114.03	111.55	3,038
February 13, 2026	113	113.59	113.59	115.8	109.21	13,448
February 12, 2026	113.06	112.55	112.55	113.73	112.01	4,081
February 11, 2026	114.01	114.4	114.4	115.88	113	8,128
February 10, 2026	116.7	113.01	113.01	119.58	112.36	34,131
February 09, 2026	115.5	117.65	117.65	125.94	115.5	33,334
February 06, 2026	117.84	115.35	115.35	117.84	115	5,087
February 05, 2026	120.01	117.84	117.84	120.01	115.61	5,141
February 04, 2026	115.55	119.78	119.78	121.89	115.55	20,847
February 03, 2026	115	117.54	117.54	121.8	113.56	57,240
February 02, 2026	114.89	106.13	106.13	114.89	102.85	22,577
February 01, 2026	113	110.8	110.8	116.51	108.72	38,113
January 30, 2026	104.5	114.62	114.62	121	103	150,694
January 29, 2026	102.2	102.71	102.71	106	102.2	5,902
January 28, 2026	99.92	101.88	101.88	103.03	96.92	12,411
January 27, 2026	99.51	99.92	99.92	102.5	99	4,977
January 23, 2026	102.8	100.63	100.63	102.8	99	5,288
January 22, 2026	101.9	101.88	101.88	105.74	100.01	9,219
January 21, 2026	102.48	100.42	100.42	105.49	96.31	18,691
January 20, 2026	110.97	102.48	102.48	110.97	100.85	25,406
January 19, 2026	110.51	108.32	108.32	113.97	108	8,687
January 16, 2026	111.44	110.11	110.11	114.38	108.65	2,354
January 14, 2026	115.79	111.22	111.22	115.79	111	5,225
January 13, 2026	111	112.39	112.39	115.8	111	5,025
January 12, 2026	115.11	111.5	111.5	115.99	109.35	14,696
January 09, 2026	120.78	117.22	117.22	121.97	117	9,569
January 08, 2026	119.52	120.79	120.79	124	119.01	15,631
January 07, 2026	119.38	120.27	120.27	122	118.52	6,508
January 06, 2026	120.11	119.38	119.38	121.88	118.51	8,783
January 05, 2026	123	120.25	120.25	123	120.15	7,540
January 02, 2026	123	120.91	120.91	123	119.51	7,543
January 01, 2026	122.83	121.51	121.51	123.73	120.54	6,582
December 31, 2025	122.12	120.83	120.83	122.47	120	5,848
December 30, 2025	120.23	122.11	122.11	123	120.23	6,861
December 29, 2025	123.97	120.23	120.23	124.47	119.02	9,017
December 26, 2025	121.1	123.22	123.22	124.98	121.1	13,468
December 24, 2025	123.1	121.81	121.81	124	121.61	1,988
December 23, 2025	124.5	123.39	123.39	124.5	121.9	3,597
December 22, 2025	120.23	123.44	123.44	124.08	120.23	2,815
December 19, 2025	122.23	122.81	122.81	123.5	120.81	2,985
December 18, 2025	122	122.23	122.23	123.85	121.05	8,311
December 17, 2025	122.46	122.91	122.91	126.8	122.46	2,424
December 16, 2025	124	122.46	122.46	125.6	122.4	3,975
December 15, 2025	124.34	123.99	123.99	126.39	123.71	7,321
December 12, 2025	124.04	124.34	124.34	125.74	123.5	5,615
December 11, 2025	125.01	124.43	124.43	126.74	123.23	5,640
December 10, 2025	124.82	123.59	123.59	127.27	123.15	7,758
December 09, 2025	126.5	124.76	124.76	126.5	121.68	8,278
December 08, 2025	123.7	124.56	124.56	128.19	121.01	16,076
December 05, 2025	129.76	124.38	124.38	130.84	123.5	32,232
December 04, 2025	129.1	129.76	129.76	132.25	128.5	12,950
December 03, 2025	130.5	129.1	129.1	132.47	128.61	9,028
December 02, 2025	132	130.84	130.84	134.88	130	12,905
December 01, 2025	134.8	132.7	132.7	136.41	132	10,190
November 28, 2025	133.01	133.8	133.8	135.89	132.3	6,110
November 27, 2025	134.4	133.46	133.46	134.88	132.31	8,555

Lambodhara Textiles Limited (LAMBODHARA.NS) NSE