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
2023-12-29 156.35 158.80 153.40 157.00 0.0M
2023-12-28 159.60 159.60 156.20 156.50 0.0M
2023-12-27 162.10 163.95 156.35 156.35 0.0M
2023-12-26 163.15 163.15 158.00 158.45 0.0M
2023-12-22 164.00 164.05 161.50 162.40 0.0M
2023-12-21 148.15 163.95 148.15 163.45 0.0M
2023-12-20 170.00 172.90 158.40 162.30 0.0M
2023-12-19 165.00 174.20 160.95 169.20 0.0M
2023-12-18 165.45 165.60 161.10 162.20 0.0M
2023-12-15 165.20 167.40 162.50 162.85 0.0M
2023-12-14 166.45 167.60 162.95 164.20 0.0M
2023-12-13 166.75 166.90 162.95 163.10 0.0M
2023-12-12 168.10 170.45 165.50 166.15 0.0M
2023-12-11 169.80 169.80 164.90 165.95 0.0M
2023-12-08 168.05 170.75 165.35 166.45 0.0M
2023-12-07 172.95 172.95 166.70 168.05 0.0M
2023-12-06 171.00 176.85 168.55 169.35 0.0M
2023-12-05 164.05 177.15 164.05 171.75 0.0M
2023-12-04 156.20 163.00 156.20 160.95 0.0M
2023-12-01 160.95 160.95 149.50 155.75 0.0M
2023-11-30 157.10 157.10 154.35 156.25 0.0M
2023-11-29 160.55 162.30 153.90 155.15 0.0M
2023-11-28 159.00 160.45 154.90 155.55 0.0M
2023-11-24 162.00 162.00 157.90 159.10 0.0M
2023-11-23 163.45 165.30 160.05 161.45 0.0M
2023-11-22 150.00 168.05 150.00 164.05 0.0M
2023-11-21 154.95 154.95 140.00 150.60 0.0M
2023-11-20 147.15 153.40 146.05 150.65 0.0M
2023-11-17 149.95 150.50 142.60 145.40 0.0M
2023-11-16 145.95 149.35 145.30 148.30 0.0M
2023-11-15 150.05 151.00 143.80 146.10 0.0M
2023-11-13 156.95 157.00 149.75 152.15 0.0M
2023-11-12 155.00 159.70 154.95 156.90 0.0M
2023-11-10 155.45 155.90 153.10 154.20 0.0M
2023-11-09 157.05 157.15 152.35 152.65 0.0M
2023-11-08 160.35 160.50 157.15 157.45 0.0M
2023-11-07 161.00 161.00 158.00 158.15 0.0M
2023-11-06 162.25 162.25 159.25 161.00 0.0M
2023-11-03 157.95 160.30 157.95 159.05 0.0M
2023-11-02 156.65 156.65 156.00 156.30 0.0M
2023-11-01 156.15 156.15 154.40 154.85 0.0M
2023-10-31 157.95 157.95 153.95 155.15 0.0M
2023-10-30 156.00 158.55 153.85 154.85 0.0M
2023-10-27 151.90 159.90 151.90 157.30 0.0M
2023-10-26 150.00 150.25 143.50 149.65 0.0M
2023-10-25 154.80 159.85 150.00 150.50 0.0M
2023-10-23 165.05 166.60 150.00 153.00 0.0M
2023-10-20 169.75 170.75 165.00 166.30 0.0M
2023-10-19 168.35 170.10 167.00 168.40 0.0M
2023-10-18 169.05 174.65 167.00 167.65 0.0M
2023-10-17 176.25 179.65 172.20 172.35 0.0M
2023-10-16 177.00 179.00 174.75 175.50 0.0M
2023-10-13 174.05 179.00 173.10 174.90 0.0M
2023-10-12 166.55 174.15 166.00 172.20 0.0M
2023-10-11 173.95 174.80 172.15 174.15 0.0M
2023-10-10 173.10 175.00 169.30 170.20 0.0M
2023-10-09 170.40 180.00 168.00 169.90 0.0M
2023-10-06 172.80 189.10 172.75 181.00 0.1M
2023-10-05 165.10 175.00 165.10 171.05 0.0M
2023-10-04 167.00 167.00 161.25 161.80 0.0M
2023-10-03 169.85 169.85 162.60 162.85 0.0M
2023-09-29 167.65 168.30 165.85 166.35 0.0M
2023-09-28 157.55 169.05 157.55 164.75 0.0M
2023-09-27 157.55 166.50 157.55 163.20 0.0M
2023-09-26 167.50 167.55 164.10 164.60 0.0M
2023-09-25 180.00 180.00 160.40 165.60 0.0M
2023-09-22 167.30 172.30 161.95 162.95 0.0M
2023-09-21 176.65 176.65 168.95 169.15 0.0M
2023-09-20 156.00 176.00 156.00 174.65 0.0M
2023-09-18 169.00 171.95 167.65 168.50 0.0M
2023-09-15 178.00 178.95 172.00 172.30 0.0M
2023-09-14 178.90 183.00 177.35 177.85 0.0M
2023-09-13 178.85 184.00 170.15 177.60 0.0M
2023-09-12 179.55 184.60 164.10 172.80 0.0M
2023-09-11 152.50 182.00 152.50 179.05 0.0M
2023-09-08 153.00 155.00 151.25 151.70 0.0M
2023-09-07 151.00 153.40 146.70 153.40 0.0M
2023-09-06 150.95 150.95 143.25 146.10 0.0M
2023-09-05 151.75 151.75 145.05 145.60 0.0M
2023-09-04 149.00 152.95 146.00 146.25 0.0M
2023-09-01 150.00 150.00 146.00 148.00 0.0M
2023-08-31 153.95 153.95 149.95 150.05 0.0M
2023-08-30 148.80 154.35 148.80 153.95 0.0M
2023-08-29 141.05 148.00 141.05 147.00 0.0M
2023-08-28 145.50 145.50 140.20 144.90 0.0M
2023-08-25 148.00 148.00 143.00 146.90 0.0M
2023-08-24 149.30 149.30 146.35 146.50 0.0M
2023-08-23 145.00 148.80 141.55 145.95 0.0M
2023-08-22 149.00 149.00 142.65 147.10 0.0M
2023-08-21 151.95 151.95 146.20 149.00 0.0M
2023-08-18 154.00 154.00 146.40 147.30 0.0M
2023-08-17 146.50 147.50 146.50 147.50 0.0M
2023-08-16 139.50 142.90 137.50 140.50 0.0M
2023-08-14 141.00 146.60 135.50 136.10 0.0M
2023-08-11 143.50 148.40 141.00 141.05 0.0M
2023-08-10 147.80 147.80 142.50 143.50 0.0M
2023-08-09 146.70 147.15 141.30 144.65 0.0M
2023-08-08 140.00 147.55 140.00 146.90 0.0M
2023-08-07 144.20 144.20 139.50 140.90 0.0M
2023-08-04 146.00 147.80 144.30 144.30 0.0M
2023-08-03 145.00 145.00 141.65 141.65 0.0M
2023-08-02 147.90 148.00 144.10 144.10 0.0M
2023-08-01 146.00 149.30 145.10 146.20 0.0M
2023-07-31 148.35 149.20 145.00 145.95 0.0M
2023-07-28 147.05 154.60 145.00 148.35 0.0M
2023-07-27 156.00 158.00 150.25 151.00 0.0M
2023-07-26 151.00 154.25 151.00 154.25 0.0M
2023-07-25 154.55 154.55 153.00 153.00 0.0M
2023-07-24 151.60 159.00 151.60 153.30 0.0M
2023-07-21 154.90 154.90 151.10 153.10 0.0M
2023-07-20 157.10 163.70 155.00 156.25 0.0M
2023-07-19 147.10 160.55 147.05 158.90 0.0M
2023-07-18 164.00 164.00 153.15 153.15 0.0M
2023-07-17 161.00 161.20 158.10 161.20 0.0M
2023-07-14 153.35 153.55 147.05 153.55 0.0M
2023-07-13 141.85 146.25 140.20 146.25 0.0M
2023-07-12 144.70 144.70 138.20 139.30 0.0M
2023-07-11 141.00 145.45 141.00 143.65 0.0M
2023-07-10 150.70 150.70 143.20 145.00 0.0M
2023-07-07 154.00 154.00 150.70 150.70 0.0M
2023-07-06 153.65 154.00 151.25 151.30 0.0M
2023-07-05 155.00 157.25 152.45 153.65 0.0M
2023-07-04 155.50 157.90 153.40 155.00 0.0M
2023-07-03 160.90 160.90 155.15 156.85 0.0M
2023-06-30 156.20 158.40 154.20 157.90 0.0M
2023-06-28 159.95 159.95 152.30 153.25 0.0M
2023-06-27 155.00 157.90 154.50 155.00 0.0M
2023-06-26 157.50 159.90 149.65 153.20 0.0M
2023-06-23 157.00 160.00 154.00 157.50 0.0M
2023-06-22 164.05 166.00 157.05 158.75 0.0M
2023-06-21 171.30 171.30 163.50 164.05 0.0M
2023-06-20 166.10 170.70 166.05 169.70 0.0M
2023-06-19 168.00 175.00 165.70 168.45 0.0M
2023-06-16 177.95 177.95 165.25 170.10 0.0M
2023-06-15 168.50 172.45 168.50 172.45 0.0M
2023-06-14 156.90 164.25 156.90 164.25 0.0M
2023-06-13 161.80 161.80 152.05 156.45 0.0M
2023-06-12 168.00 175.90 159.95 160.00 0.0M
2023-06-09 170.80 175.00 164.00 168.35 0.0M
2023-06-08 174.95 174.95 166.25 170.85 0.0M
2023-06-07 183.50 184.25 174.35 174.95 0.0M
2023-06-06 186.60 188.05 182.50 183.50 0.0M
2023-06-05 195.90 195.90 183.20 185.25 0.1M
2023-06-02 192.85 194.35 182.20 183.05 0.0M
2023-06-01 194.05 194.10 189.20 191.55 0.0M
2023-05-31 189.55 193.95 184.85 188.70 0.0M
2023-05-30 195.00 204.45 183.30 184.60 0.0M
2023-05-29 217.95 224.40 195.05 198.85 0.1M
2023-05-26 216.25 217.70 213.80 214.20 0.0M
2023-05-25 219.20 221.70 214.30 214.75 0.0M
2023-05-24 215.55 226.75 215.55 219.40 0.0M
2023-05-23 206.95 228.00 201.85 220.60 0.1M
2023-05-22 206.85 207.75 193.00 201.45 0.0M
2023-05-19 212.90 215.00 206.05 208.85 0.0M
2023-05-18 214.90 215.10 209.85 212.20 0.0M
2023-05-17 209.20 217.00 208.85 211.00 0.0M
2023-05-16 204.05 213.90 204.05 208.10 0.0M
2023-05-15 216.60 222.30 201.00 206.50 0.0M
2023-05-12 221.60 228.00 219.55 221.05 0.0M
2023-05-11 216.25 221.75 216.25 218.95 0.0M
2023-05-10 221.80 223.20 217.00 217.60 0.0M
2023-05-09 220.95 224.55 217.05 218.15 0.0M
2023-05-08 218.60 226.40 218.00 220.30 0.0M
2023-05-05 221.50 224.90 214.50 218.10 0.0M
2023-05-04 224.00 233.00 222.85 225.25 0.0M
2023-05-03 219.30 240.40 218.80 224.90 0.0M
2023-05-02 218.65 225.40 217.00 219.95 0.0M
2023-04-28 225.95 226.80 217.00 220.05 0.0M
2023-04-27 219.05 231.40 213.55 223.45 0.0M
2023-04-26 204.25 232.25 200.40 215.80 0.0M
2023-04-25 215.55 215.55 203.00 204.30 0.0M
2023-04-24 216.00 226.55 209.50 215.55 0.1M
2023-04-21 173.35 208.35 173.35 208.25 0.2M
2023-04-20 174.70 176.70 168.35 173.65 0.0M
2023-04-19 176.90 180.00 172.90 174.10 0.0M
2023-04-18 183.05 184.10 173.80 176.05 0.0M
2023-04-17 161.50 182.25 161.50 179.75 0.0M
2023-04-13 174.05 176.00 165.10 166.90 0.0M
2023-04-12 181.00 186.85 174.05 175.30 0.0M
2023-04-11 174.90 189.05 171.70 181.90 0.1M
2023-04-10 157.85 171.95 157.60 171.60 0.0M
2023-04-06 161.75 165.10 155.55 156.35 0.0M
2023-04-05 140.30 159.70 140.30 159.70 0.1M
2023-04-03 138.70 145.90 138.70 145.20 0.0M
2023-03-31 143.00 146.95 140.50 142.25 0.0M
2023-03-29 140.65 145.50 138.10 140.00 0.0M
2023-03-28 144.95 147.10 137.80 141.55 0.0M
2023-03-27 145.00 152.95 143.55 144.45 0.0M
2023-03-24 160.00 161.45 149.95 152.25 0.0M
2023-03-23 159.50 167.10 158.65 161.25 0.0M
2023-03-22 161.90 161.90 150.00 159.45 0.0M
2023-03-21 158.00 158.00 153.20 155.85 0.0M
2023-03-20 161.25 164.85 155.05 155.95 0.0M
2023-03-17 159.95 164.00 159.00 161.55 0.0M
2023-03-16 151.35 161.85 151.35 158.15 0.0M
2023-03-15 161.40 170.00 160.00 161.55 0.0M
2023-03-14 164.70 164.70 147.00 159.60 0.1M
2023-03-13 158.15 170.15 152.45 154.30 0.1M
2023-03-10 164.00 174.00 161.30 169.30 0.1M
2023-03-09 147.00 164.10 147.00 163.95 0.0M
2023-03-08 140.00 151.35 140.00 149.20 0.0M
2023-03-06 144.00 153.55 143.40 146.70 0.0M
2023-03-03 142.95 145.55 141.55 142.50 0.0M
2023-03-02 145.85 145.85 141.00 142.70 0.0M
2023-03-01 140.15 146.50 140.15 144.95 0.0M
2023-02-28 143.75 147.10 140.95 142.85 0.0M
2023-02-27 145.25 148.25 138.00 140.75 0.0M
2023-02-24 158.00 158.00 146.50 148.25 0.0M
2023-02-23 142.00 156.25 142.00 153.20 0.0M
2023-02-22 143.05 147.95 140.60 142.10 0.0M
2023-02-21 151.65 153.55 145.65 146.50 0.0M
2023-02-20 155.05 157.00 148.05 152.10 0.0M
2023-02-17 157.10 162.10 153.40 156.65 0.0M
2023-02-16 150.00 158.40 147.85 157.80 0.0M
2023-02-15 130.90 144.00 130.10 144.00 0.0M
2023-02-14 131.55 138.75 130.40 130.95 0.0M
2023-02-13 142.15 143.15 136.75 137.70 0.0M
2023-02-10 140.45 144.00 140.45 142.15 0.0M
2023-02-09 138.15 142.65 137.00 140.70 0.0M
2023-02-08 139.10 143.10 135.75 136.75 0.0M
2023-02-07 141.00 146.10 138.50 142.00 0.0M
2023-02-06 143.30 150.25 137.25 140.10 0.0M
2023-02-03 154.45 157.05 143.90 145.75 0.0M
2023-02-02 138.00 157.65 138.00 153.35 0.0M
2023-02-01 170.00 174.15 148.80 152.35 0.1M
2023-01-31 152.25 167.55 152.00 165.30 0.0M
2023-01-30 160.00 165.15 154.40 155.30 0.0M
2023-01-27 186.25 187.05 168.25 168.75 0.1M
2023-01-25 184.00 192.95 176.80 186.90 0.2M
2023-01-24 160.90 175.45 159.70 175.45 0.1M
2023-01-23 157.30 163.00 157.30 159.50 0.0M
2023-01-20 160.95 166.00 155.20 155.65 0.0M
2023-01-19 155.00 159.85 149.05 155.05 0.0M
2023-01-18 160.10 162.60 154.45 156.00 0.0M
2023-01-17 161.10 169.35 156.45 160.20 0.1M
2023-01-16 151.50 163.05 151.00 159.00 0.0M
2023-01-13 159.00 159.00 151.45 153.25 0.0M
2023-01-12 149.00 162.50 149.00 157.85 0.0M
2023-01-11 162.00 164.60 148.00 149.00 0.1M
2023-01-10 162.45 175.00 158.55 162.50 0.1M
2023-01-09 140.85 167.05 135.35 163.55 0.2M
2023-01-06 127.50 147.85 122.60 140.85 0.1M
2023-01-05 130.70 133.25 122.90 126.30 0.1M
2023-01-04 111.05 131.80 107.10 130.10 0.1M
2023-01-03 102.00 111.65 102.00 111.00 0.0M
2023-01-02 107.95 107.95 102.25 103.10 0.0M