Lambodhara Textiles Ltd

LAMB
🏛️ india →
136.50
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 99.00 101.70 96.30 99.70 0.0M
2021-12-30 100.00 101.40 97.95 98.45 0.0M
2021-12-29 95.00 100.05 94.00 97.45 0.0M
2021-12-28 96.00 96.45 91.20 94.00 0.0M
2021-12-27 87.00 94.75 83.05 94.30 0.0M
2021-12-24 88.00 88.40 85.90 86.15 0.0M
2021-12-23 87.00 88.50 84.75 86.20 0.0M
2021-12-22 84.00 86.85 84.00 84.40 0.0M
2021-12-21 85.05 85.60 83.65 83.70 0.0M
2021-12-20 87.40 88.00 81.50 84.70 0.0M
2021-12-17 87.20 88.60 85.45 86.45 0.0M
2021-12-16 92.00 92.00 85.05 87.05 0.0M
2021-12-15 89.95 89.95 86.45 89.60 0.0M
2021-12-14 88.70 90.15 88.40 89.55 0.0M
2021-12-13 88.90 91.35 88.90 89.70 0.0M
2021-12-10 88.00 89.95 87.05 87.80 0.0M
2021-12-09 89.50 90.00 86.95 87.45 0.0M
2021-12-08 89.70 90.65 86.10 89.00 0.0M
2021-12-07 87.85 89.00 86.40 87.90 0.0M
2021-12-06 86.00 88.70 84.30 85.70 0.0M
2021-12-03 88.95 88.95 85.15 86.90 0.0M
2021-12-02 91.00 91.00 84.50 86.15 0.0M
2021-12-01 89.45 89.45 86.15 88.45 0.0M
2021-11-30 85.05 89.00 84.40 86.80 0.0M
2021-11-29 85.20 87.95 85.05 85.30 0.0M
2021-11-26 91.80 91.80 86.65 89.50 0.0M
2021-11-25 92.70 92.70 86.95 91.20 0.0M
2021-11-24 85.75 90.00 85.55 88.45 0.0M
2021-11-23 84.50 87.05 80.80 85.75 0.0M
2021-11-22 87.50 87.90 84.20 84.20 0.0M
2021-11-18 89.90 89.90 84.55 87.15 0.0M
2021-11-17 91.00 91.40 86.30 88.95 0.0M
2021-11-16 91.80 91.80 86.50 89.00 0.0M
2021-11-15 91.10 91.10 88.00 89.95 0.0M
2021-11-12 90.35 90.35 86.00 88.15 0.0M
2021-11-11 88.95 88.95 85.75 86.80 0.0M
2021-11-10 90.10 90.10 84.10 86.70 0.0M
2021-11-09 88.95 91.50 86.30 87.25 0.0M
2021-11-08 87.10 89.00 86.00 87.65 0.0M
2021-11-04 88.50 88.50 82.50 85.70 0.0M
2021-11-03 84.00 86.40 82.00 84.35 0.0M
2021-11-02 86.95 86.95 82.95 84.75 0.0M
2021-11-01 82.95 84.60 81.60 84.00 0.0M
2021-10-29 83.85 83.85 79.10 80.95 0.0M
2021-10-28 83.30 84.35 79.55 82.50 0.0M
2021-10-27 83.60 83.60 82.30 83.00 0.0M
2021-10-26 84.00 84.00 79.05 82.60 0.0M
2021-10-25 84.75 84.75 80.15 82.80 0.0M
2021-10-22 87.70 87.70 81.85 83.05 0.0M
2021-10-21 85.00 86.00 81.10 85.60 0.0M
2021-10-20 89.00 89.00 83.15 83.15 0.0M
2021-10-19 89.85 89.85 86.55 87.10 0.0M
2021-10-18 89.70 89.70 85.15 88.05 0.0M
2021-10-14 87.40 89.60 83.10 87.50 0.0M
2021-10-13 90.00 90.00 84.90 87.20 0.0M
2021-10-12 88.30 89.95 85.35 86.45 0.0M
2021-10-11 85.00 88.20 85.00 86.55 0.0M
2021-10-08 89.40 89.40 83.10 84.00 0.0M
2021-10-07 82.00 86.10 82.00 85.25 0.0M
2021-10-06 81.40 83.65 81.00 82.00 0.0M
2021-10-05 79.90 79.90 78.30 79.70 0.0M
2021-10-04 79.70 79.70 78.30 78.40 0.0M
2021-10-01 79.55 80.30 78.00 78.40 0.0M
2021-09-30 80.90 80.90 78.00 79.90 0.0M
2021-09-29 80.90 82.00 79.25 80.00 0.0M
2021-09-28 79.80 82.00 77.90 80.90 0.0M
2021-09-27 81.90 81.90 78.40 79.70 0.0M
2021-09-24 82.90 82.90 79.05 80.75 0.0M
2021-09-23 82.80 82.80 79.60 82.15 0.0M
2021-09-22 82.65 83.00 79.05 80.75 0.0M
2021-09-21 83.60 83.60 78.25 82.00 0.0M
2021-09-20 83.80 83.90 80.60 81.95 0.0M
2021-09-17 86.90 86.90 82.45 83.30 0.0M
2021-09-16 85.75 87.80 84.00 85.70 0.0M
2021-09-15 81.85 86.50 81.85 83.65 0.0M
2021-09-14 83.00 85.70 83.00 85.00 0.0M
2021-09-13 88.00 88.00 83.25 83.75 0.0M
2021-09-09 86.80 86.80 81.75 85.25 0.0M
2021-09-08 85.80 85.80 80.10 83.85 0.0M
2021-09-07 81.85 83.30 79.10 82.75 0.0M
2021-09-06 81.75 83.50 78.20 82.00 0.0M
2021-09-03 83.40 83.40 79.25 82.00 0.0M
2021-09-02 82.00 84.00 81.15 83.40 0.0M
2021-09-01 84.00 84.00 77.85 83.65 0.0M
2021-08-31 80.00 82.85 79.55 80.50 0.0M
2021-08-30 82.85 82.85 77.50 79.55 0.0M
2021-08-27 82.80 82.80 79.50 79.70 0.0M
2021-08-26 82.95 84.20 78.10 78.90 0.0M
2021-08-25 74.30 80.90 74.30 80.90 0.0M
2021-08-24 74.10 80.00 74.10 77.05 0.0M
2021-08-23 79.60 81.35 77.95 78.00 0.0M
2021-08-20 81.60 82.70 81.60 82.05 0.0M
2021-08-18 87.65 87.65 80.35 85.85 0.0M
2021-08-17 84.30 87.00 84.15 84.50 0.0M
2021-08-16 90.00 93.00 88.55 88.55 0.0M
2021-08-13 98.35 98.35 89.30 93.20 0.0M
2021-08-12 91.40 93.85 90.00 93.85 0.0M
2021-08-11 85.10 93.30 84.60 89.40 0.0M
2021-08-10 96.00 96.00 88.70 89.05 0.0M
2021-08-09 99.95 100.00 92.55 92.95 0.0M
2021-08-06 99.80 100.50 95.00 97.40 0.0M
2021-08-05 102.00 102.00 95.00 96.55 0.0M
2021-08-04 96.10 102.95 96.10 99.45 0.0M
2021-08-03 100.20 107.25 99.10 99.80 0.0M
2021-08-02 107.50 107.50 99.00 104.20 0.0M
2021-07-30 102.65 102.65 100.00 102.65 0.0M
2021-07-29 95.95 97.80 95.20 97.80 0.0M
2021-07-28 89.00 93.15 84.35 93.15 0.0M
2021-07-27 94.00 94.85 87.90 88.75 0.0M
2021-07-26 93.00 93.75 91.50 92.20 0.0M
2021-07-23 100.00 100.00 92.50 95.40 0.0M
2021-07-22 98.00 102.00 95.65 97.10 0.0M
2021-07-20 105.15 105.80 100.20 100.65 0.0M
2021-07-19 108.70 108.70 105.20 105.45 0.0M
2021-07-16 104.50 110.00 104.50 108.80 0.0M
2021-07-15 108.85 110.65 105.05 105.45 0.0M
2021-07-14 105.60 110.50 105.60 107.90 0.0M
2021-07-13 103.50 110.50 103.50 104.50 0.0M
2021-07-12 106.00 106.00 102.25 103.50 0.0M
2021-07-09 104.70 111.80 104.00 105.80 0.1M
2021-07-08 99.00 101.70 95.35 100.10 0.0M
2021-07-07 96.85 97.25 95.85 96.10 0.0M
2021-07-06 100.00 101.90 93.50 96.60 0.0M
2021-07-05 96.20 99.55 94.05 95.65 0.0M
2021-07-02 98.00 98.30 95.00 95.55 0.0M
2021-07-01 99.00 99.00 95.45 96.65 0.0M
2021-06-30 99.90 99.90 93.50 94.70 0.0M
2021-06-29 97.65 101.95 96.10 96.80 0.0M
2021-06-28 92.55 104.30 90.40 96.50 0.1M
2021-06-25 83.75 93.00 80.80 89.85 0.1M
2021-06-24 86.95 87.90 82.80 83.10 0.0M
2021-06-23 89.05 89.05 84.00 85.35 0.0M
2021-06-22 90.50 92.45 85.00 87.80 0.1M
2021-06-21 86.90 94.55 85.25 90.85 0.1M
2021-06-18 78.55 89.40 73.20 87.00 0.2M
2021-06-17 82.25 85.30 75.45 76.90 0.1M
2021-06-16 68.85 82.25 68.85 82.25 0.1M
2021-06-15 69.45 70.00 68.10 68.55 0.0M
2021-06-14 69.75 71.05 66.90 67.65 0.0M
2021-06-11 68.35 70.80 68.35 70.00 0.0M
2021-06-10 68.30 68.80 67.20 67.95 0.0M
2021-06-09 72.00 74.60 66.55 67.60 0.0M
2021-06-08 70.60 71.60 69.00 70.05 0.0M
2021-06-07 72.10 73.00 70.60 71.30 0.0M
2021-06-04 71.90 73.50 70.25 71.60 0.1M
2021-06-03 69.10 72.55 69.10 70.25 0.0M
2021-06-02 65.55 73.20 65.55 71.75 0.0M
2021-06-01 76.40 76.40 66.20 67.75 0.0M
2021-05-31 73.00 77.70 70.00 71.30 0.1M
2021-05-28 65.05 67.35 63.80 66.50 0.0M
2021-05-27 67.00 67.05 65.25 65.65 0.0M
2021-05-26 66.55 67.75 64.15 65.95 0.0M
2021-05-25 64.45 67.00 62.50 64.25 0.0M
2021-05-24 64.20 66.00 58.20 64.20 0.0M
2021-05-21 63.80 65.30 62.05 63.50 0.0M
2021-05-20 62.10 64.00 62.10 62.55 0.0M
2021-05-19 62.95 64.00 62.35 62.50 0.0M
2021-05-18 63.35 64.00 61.00 61.50 0.0M
2021-05-17 62.00 67.90 62.00 63.70 0.0M
2021-05-14 61.30 63.50 59.10 62.00 0.0M
2021-05-12 62.00 64.60 60.00 60.75 0.0M
2021-05-11 59.80 62.75 59.00 62.15 0.0M
2021-05-10 62.45 62.50 59.50 60.05 0.0M
2021-05-07 56.00 61.00 56.00 59.05 0.0M
2021-05-06 60.00 63.90 58.45 60.65 0.0M
2021-05-05 56.90 59.05 55.65 58.50 0.0M
2021-05-04 56.85 57.00 55.15 55.25 0.0M
2021-05-03 54.15 56.95 54.00 56.20 0.0M
2021-04-30 58.60 58.60 54.95 55.55 0.0M
2021-04-29 54.90 61.00 54.00 56.70 0.0M
2021-04-28 53.25 54.40 51.75 53.70 0.0M
2021-04-27 54.00 54.00 50.55 53.25 0.0M
2021-04-26 50.10 52.70 50.10 52.00 0.0M
2021-04-23 54.00 54.00 50.55 51.50 0.0M
2021-04-22 52.00 53.35 51.20 52.50 0.0M
2021-04-20 52.25 54.90 50.50 51.25 0.0M
2021-04-19 51.40 52.00 49.45 49.95 0.0M
2021-04-16 54.45 56.30 51.10 52.40 0.0M
2021-04-15 52.10 55.15 52.10 54.15 0.0M
2021-04-13 55.90 55.90 51.75 53.45 0.0M
2021-04-12 51.50 54.95 51.05 51.95 0.0M
2021-04-09 55.55 65.20 55.15 63.80 0.0M
2021-04-08 55.00 55.50 53.05 54.35 0.0M
2021-04-07 57.60 57.60 53.15 54.30 0.0M
2021-04-06 54.20 58.15 54.20 54.70 0.0M
2021-04-05 49.00 59.65 49.00 56.75 0.0M
2021-04-01 50.50 54.25 49.05 54.25 0.0M
2021-03-31 46.25 51.35 46.25 49.35 0.0M
2021-03-30 50.95 51.40 48.65 51.35 0.0M
2021-03-26 48.60 51.90 48.60 50.05 0.0M
2021-03-25 51.00 51.30 48.00 49.70 0.0M
2021-03-24 54.00 54.70 52.45 53.00 0.0M
2021-03-23 54.95 55.05 53.30 54.30 0.0M
2021-03-22 54.10 55.00 52.70 53.95 0.0M
2021-03-19 56.60 56.60 51.10 53.85 0.0M
2021-03-18 61.90 62.30 55.50 56.60 0.0M
2021-03-17 62.10 63.35 60.50 61.65 0.0M
2021-03-16 61.00 62.00 60.40 60.70 0.0M
2021-03-15 61.50 62.70 57.30 60.75 0.0M
2021-03-12 62.10 65.95 61.10 61.65 0.0M
2021-03-10 62.00 66.75 61.25 63.65 0.0M
2021-03-09 70.90 72.50 61.15 61.25 0.1M
2021-03-08 56.00 67.90 54.45 67.90 0.2M
2021-03-05 49.80 56.60 46.65 56.60 0.2M
2021-03-04 47.60 48.00 46.50 47.20 0.0M
2021-03-03 46.70 48.00 46.30 47.30 0.0M
2021-03-02 46.65 48.30 46.65 47.70 0.0M
2021-03-01 46.45 47.75 45.70 46.15 0.0M
2021-02-26 47.30 47.30 45.30 46.45 0.0M
2021-02-25 47.95 47.95 45.50 46.45 0.0M
2021-02-24 47.80 47.85 45.50 46.15 0.0M
2021-02-23 44.25 48.50 43.90 46.40 0.0M
2021-02-22 47.20 48.60 42.30 44.95 0.0M
2021-02-19 50.30 50.30 47.10 47.95 0.0M
2021-02-18 45.20 51.20 45.20 50.30 0.0M
2021-02-17 51.45 53.70 49.45 50.25 0.0M
2021-02-16 55.85 56.35 50.65 51.10 0.1M
2021-02-15 48.00 54.45 48.00 54.45 0.1M
2021-02-12 46.00 47.55 45.00 45.40 0.0M
2021-02-11 45.90 46.50 45.30 45.95 0.0M
2021-02-10 47.50 47.50 46.25 46.40 0.0M
2021-02-09 47.45 47.45 46.35 46.35 0.0M
2021-02-08 48.20 48.90 47.40 48.05 0.0M
2021-02-05 47.95 49.00 47.90 48.80 0.0M
2021-02-04 45.45 46.40 44.80 46.00 0.0M
2021-02-03 45.80 45.90 45.00 45.45 0.0M
2021-02-02 46.70 46.70 45.10 45.15 0.0M
2021-02-01 44.15 46.00 44.15 46.00 0.0M
2021-01-29 46.15 46.15 43.90 44.00 0.0M
2021-01-28 44.75 46.10 44.00 46.00 0.0M
2021-01-27 45.70 46.00 44.45 45.00 0.0M
2021-01-25 47.35 47.35 45.00 45.25 0.0M
2021-01-22 46.50 46.90 45.70 45.70 0.0M
2021-01-21 46.80 47.10 46.00 46.90 0.0M
2021-01-20 47.05 47.70 46.50 47.70 0.0M
2021-01-19 46.45 48.00 46.45 47.50 0.0M
2021-01-18 46.00 47.00 45.10 46.10 0.0M
2021-01-15 45.60 48.60 45.50 46.60 0.0M
2021-01-14 45.05 49.05 45.05 47.90 0.0M
2021-01-13 47.20 47.20 46.00 46.50 0.0M
2021-01-12 46.70 47.45 45.30 46.10 0.0M
2021-01-11 47.95 48.95 46.25 46.90 0.0M
2021-01-08 46.70 48.30 45.05 46.95 0.1M
2021-01-07 47.70 48.70 46.60 47.50 0.0M
2021-01-06 48.65 49.00 46.85 47.80 0.0M
2021-01-05 47.90 49.10 47.90 48.85 0.0M
2021-01-04 49.45 49.45 47.50 48.30 0.0M
2021-01-01 49.65 50.50 47.85 48.45 0.0M