Lambodhara Textiles Ltd

LAMB
🏛️ india →
136.31
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 99.35 101.00 95.65 99.35 0.0M
2021-12-30 98.95 103.00 98.00 98.50 0.1M
2021-12-29 95.00 100.75 93.60 97.20 0.1M
2021-12-28 95.00 96.80 91.00 94.35 0.1M
2021-12-27 86.95 94.25 84.00 93.00 0.0M
2021-12-24 88.90 88.90 84.95 85.70 0.0M
2021-12-23 85.80 88.85 83.05 86.45 0.0M
2021-12-22 84.35 87.00 84.05 84.75 0.0M
2021-12-21 86.15 86.35 83.30 84.10 0.0M
2021-12-20 87.50 91.00 79.70 84.50 0.0M
2021-12-17 86.80 88.45 85.60 86.35 0.0M
2021-12-16 89.90 90.90 85.10 86.85 0.0M
2021-12-15 88.00 90.35 87.85 88.70 0.0M
2021-12-14 88.90 89.95 88.00 89.70 0.0M
2021-12-13 87.00 91.25 87.00 89.20 0.0M
2021-12-10 85.90 88.70 85.90 88.10 0.0M
2021-12-09 87.00 89.60 86.50 87.50 0.0M
2021-12-08 90.00 90.95 81.35 88.00 0.0M
2021-12-07 88.00 89.00 86.05 88.30 0.0M
2021-12-06 83.55 89.00 82.35 85.40 0.0M
2021-12-03 88.90 89.75 85.20 85.60 0.0M
2021-12-02 90.90 90.90 83.65 86.05 0.0M
2021-12-01 86.10 89.00 86.00 87.85 0.0M
2021-11-30 86.00 88.80 84.35 87.10 0.0M
2021-11-29 86.65 89.00 84.05 85.00 0.0M
2021-11-26 88.00 90.70 87.50 88.45 0.0M
2021-11-25 91.10 92.95 86.00 91.00 0.1M
2021-11-24 85.60 89.80 85.55 88.65 0.0M
2021-11-23 84.40 86.95 80.25 85.55 0.0M
2021-11-22 87.80 87.80 84.20 84.40 0.0M
2021-11-18 89.80 89.80 85.25 87.80 0.0M
2021-11-17 89.90 89.90 87.00 88.90 0.0M
2021-11-16 90.00 90.00 86.40 88.30 0.0M
2021-11-15 91.00 91.00 88.25 89.75 0.0M
2021-11-12 87.95 88.75 85.55 88.25 0.0M
2021-11-11 88.80 88.80 85.30 86.55 0.0M
2021-11-10 88.00 89.25 85.20 87.60 0.0M
2021-11-09 87.95 89.00 86.20 87.15 0.0M
2021-11-08 87.00 88.95 84.55 87.70 0.0M
2021-11-04 85.90 87.00 82.00 85.85 0.0M
2021-11-03 81.10 86.40 81.10 84.05 0.0M
2021-11-02 85.00 86.95 84.00 84.40 0.0M
2021-11-01 81.75 84.20 81.10 84.00 0.0M
2021-10-29 79.35 82.00 79.30 81.00 0.0M
2021-10-28 80.00 84.25 78.90 82.10 0.0M
2021-10-27 81.00 83.80 81.00 82.25 0.0M
2021-10-26 80.10 84.00 79.35 82.95 0.0M
2021-10-25 83.05 84.65 78.90 81.15 0.0M
2021-10-22 85.10 87.60 82.60 83.05 0.0M
2021-10-21 87.00 87.00 81.35 85.10 0.0M
2021-10-20 85.05 88.90 82.85 83.50 0.0M
2021-10-19 89.95 89.95 86.00 87.20 0.0M
2021-10-18 89.65 90.05 84.95 88.20 0.0M
2021-10-14 83.80 89.35 83.80 87.45 0.0M
2021-10-13 86.00 87.65 83.50 86.75 0.0M
2021-10-12 88.60 90.70 85.00 86.45 0.0M
2021-10-11 86.95 90.80 84.15 86.40 0.0M
2021-10-08 84.00 87.95 83.00 86.80 0.0M
2021-10-07 82.50 85.80 82.50 85.15 0.0M
2021-10-06 81.40 82.75 80.10 81.90 0.0M
2021-10-05 79.35 80.10 78.60 79.75 0.0M
2021-10-04 79.70 79.70 78.10 78.60 0.0M
2021-10-01 78.80 79.95 77.95 78.50 0.0M
2021-09-30 80.80 80.80 77.50 78.25 0.0M
2021-09-29 80.95 81.90 78.50 79.10 0.0M
2021-09-28 77.50 82.30 76.40 81.20 0.0M
2021-09-27 80.15 81.35 78.20 79.65 0.0M
2021-09-24 81.00 82.30 80.20 81.35 0.0M
2021-09-23 82.90 82.90 78.60 81.45 0.0M
2021-09-22 79.75 83.50 79.75 81.00 0.0M
2021-09-21 81.85 83.80 78.25 79.75 0.0M
2021-09-20 81.70 83.90 81.70 81.85 0.0M
2021-09-17 85.10 85.95 82.80 83.35 0.0M
2021-09-16 84.95 88.50 83.05 84.70 0.0M
2021-09-15 85.00 87.00 84.80 84.95 0.0M
2021-09-14 83.40 86.00 82.20 84.05 0.0M
2021-09-13 82.15 88.50 82.15 83.55 0.0M
2021-09-09 85.80 85.80 82.20 84.45 0.0M
2021-09-08 79.50 85.00 79.50 84.80 0.0M
2021-09-07 81.00 83.35 80.00 82.60 0.0M
2021-09-06 81.80 83.50 78.90 81.00 0.0M
2021-09-03 83.90 83.90 79.45 82.05 0.0M
2021-09-02 82.15 84.50 82.00 82.35 0.0M
2021-09-01 83.50 83.50 80.00 82.15 0.0M
2021-08-31 84.80 84.80 80.10 80.75 0.0M
2021-08-30 81.00 82.90 80.00 80.90 0.0M
2021-08-27 79.10 82.80 78.30 80.10 0.0M
2021-08-26 81.00 84.00 78.80 79.10 0.0M
2021-08-25 78.00 82.50 77.50 81.20 0.0M
2021-08-24 74.05 80.95 74.05 78.70 0.0M
2021-08-23 81.75 81.75 76.85 77.60 0.0M
2021-08-20 82.70 82.70 79.00 80.85 0.0M
2021-08-18 83.65 88.95 81.35 82.90 0.0M
2021-08-17 89.50 89.50 83.95 85.60 0.0M
2021-08-16 87.70 91.90 87.60 88.35 0.0M
2021-08-13 97.65 97.65 92.00 92.20 0.0M
2021-08-12 89.00 93.20 86.00 93.20 0.0M
2021-08-11 90.75 90.95 86.30 88.80 0.0M
2021-08-10 95.00 95.85 90.25 90.80 0.0M
2021-08-09 97.00 99.95 92.10 94.95 0.0M
2021-08-06 97.25 99.90 95.60 96.25 0.0M
2021-08-05 95.10 103.00 95.10 97.25 0.0M
2021-08-04 101.50 103.35 98.30 99.25 0.0M
2021-08-03 104.00 104.50 100.50 101.10 0.0M
2021-08-02 108.00 108.00 98.10 103.85 0.0M
2021-07-30 102.85 102.90 97.75 102.90 0.1M
2021-07-29 95.00 98.00 95.00 98.00 0.0M
2021-07-28 88.95 93.35 84.55 93.35 0.1M
2021-07-27 94.75 94.75 87.00 88.95 0.0M
2021-07-26 93.05 94.70 91.10 91.55 0.0M
2021-07-23 95.55 99.65 92.55 95.05 0.0M
2021-07-22 97.35 99.90 95.50 95.55 0.1M
2021-07-20 105.05 106.00 100.50 100.50 0.0M
2021-07-19 106.60 108.75 105.15 105.75 0.1M
2021-07-16 104.20 110.00 104.20 108.50 0.1M
2021-07-15 108.60 110.20 105.00 105.50 0.1M
2021-07-14 105.60 110.50 105.45 107.85 0.2M
2021-07-13 104.45 111.00 103.60 104.65 0.3M
2021-07-12 106.70 106.75 102.10 103.60 0.2M
2021-07-09 104.05 111.95 104.05 105.95 1.2M
2021-07-08 97.25 102.00 95.20 100.50 0.1M
2021-07-07 97.50 97.50 96.00 96.15 0.0M
2021-07-06 94.90 102.00 92.60 96.60 0.2M
2021-07-05 96.85 99.60 92.45 95.25 0.1M
2021-07-02 98.50 98.50 95.05 95.75 0.1M
2021-07-01 96.50 98.25 96.00 96.70 0.1M
2021-06-30 97.50 98.95 93.20 94.80 0.1M
2021-06-29 97.00 102.80 96.10 96.95 0.2M
2021-06-28 93.65 104.00 90.15 96.60 0.7M
2021-06-25 83.80 93.60 80.25 89.85 0.3M
2021-06-24 86.70 88.00 82.60 83.05 0.1M
2021-06-23 88.85 88.90 84.00 85.50 0.1M
2021-06-22 91.60 92.25 86.65 87.95 0.2M
2021-06-21 86.80 94.70 85.00 90.70 1.0M
2021-06-18 77.20 89.75 72.25 87.20 1.3M
2021-06-17 82.70 85.50 75.25 76.85 0.7M
2021-06-16 69.45 82.90 69.00 82.90 0.9M
2021-06-15 69.00 69.60 68.05 69.10 0.0M
2021-06-14 71.85 71.90 66.30 67.60 0.0M
2021-06-11 67.95 71.00 67.95 70.40 0.0M
2021-06-10 68.30 68.65 67.35 68.10 0.0M
2021-06-09 70.60 70.80 66.20 67.15 0.1M
2021-06-08 71.30 71.50 69.50 70.10 0.0M
2021-06-07 72.80 72.80 70.00 70.70 0.1M
2021-06-04 70.55 73.50 70.00 71.90 0.2M
2021-06-03 72.90 72.90 70.00 70.50 0.0M
2021-06-02 68.00 73.30 66.15 72.00 0.1M
2021-06-01 72.00 72.05 66.60 67.90 0.1M
2021-05-31 72.00 77.95 70.20 71.45 0.8M
2021-05-28 65.60 67.95 63.85 67.10 0.1M
2021-05-27 66.30 67.15 65.25 65.75 0.0M
2021-05-26 64.05 68.00 64.05 66.10 0.1M
2021-05-25 64.40 67.35 63.05 64.30 0.1M
2021-05-24 63.00 66.10 63.00 64.45 0.0M
2021-05-21 63.00 65.20 62.50 64.05 0.1M
2021-05-20 62.20 64.75 62.15 62.50 0.0M
2021-05-19 62.75 64.80 61.30 62.70 0.0M
2021-05-18 63.95 64.00 61.05 61.80 0.0M
2021-05-17 63.75 67.55 61.50 63.95 0.2M
2021-05-14 60.60 63.45 59.00 62.10 0.1M
2021-05-12 60.10 63.90 60.10 61.30 0.1M
2021-05-11 60.15 63.00 60.00 62.15 0.1M
2021-05-10 62.85 62.85 59.60 60.15 0.0M
2021-05-07 60.00 60.90 58.15 58.80 0.0M
2021-05-06 59.90 64.00 58.35 60.40 0.2M
2021-05-05 56.35 59.35 55.90 58.40 0.1M
2021-05-04 56.95 56.95 54.90 55.10 0.0M
2021-05-03 54.00 56.90 54.00 56.15 0.0M
2021-04-30 56.80 58.65 55.00 55.60 0.0M
2021-04-29 54.85 61.40 54.05 56.65 0.3M
2021-04-28 53.50 54.85 52.00 53.75 0.0M
2021-04-27 52.30 53.50 52.25 52.95 0.0M
2021-04-26 51.80 53.50 51.70 52.25 0.0M
2021-04-23 50.40 53.70 50.40 51.80 0.0M
2021-04-22 51.50 53.00 50.80 52.35 0.0M
2021-04-20 52.80 55.40 50.30 50.95 0.0M
2021-04-19 52.60 53.45 49.30 50.15 0.0M
2021-04-16 54.35 54.70 50.50 51.95 0.0M
2021-04-15 53.20 55.75 52.10 53.85 0.0M
2021-04-13 52.70 54.95 51.65 53.60 0.0M
2021-04-12 53.80 54.95 50.75 51.90 0.0M
2021-04-09 55.65 59.70 54.55 56.60 0.0M
2021-04-08 54.35 55.70 53.90 54.45 0.0M
2021-04-07 55.70 56.00 53.90 54.30 0.0M
2021-04-06 57.50 59.40 54.10 54.80 0.0M
2021-04-05 54.05 59.25 54.05 57.30 0.2M
2021-04-01 50.90 53.90 49.05 53.90 0.1M
2021-03-31 49.65 50.05 48.70 49.00 0.0M
2021-03-30 50.45 51.60 48.55 49.60 0.0M
2021-03-26 48.50 51.25 48.50 50.45 0.0M
2021-03-25 50.75 52.05 48.15 49.35 0.1M
2021-03-24 54.00 54.80 52.50 53.15 0.0M
2021-03-23 54.15 55.20 53.20 54.20 0.0M
2021-03-22 56.00 56.00 52.30 54.15 0.0M
2021-03-19 56.00 60.50 50.85 53.75 0.1M
2021-03-18 62.45 62.50 54.85 56.50 0.1M
2021-03-17 62.50 62.85 60.00 60.90 0.1M
2021-03-16 60.60 62.30 60.50 60.95 0.0M
2021-03-15 61.00 62.80 57.35 60.60 0.1M
2021-03-12 64.65 65.95 61.00 61.45 0.1M
2021-03-10 62.25 67.00 62.00 63.50 0.2M
2021-03-09 69.80 73.00 60.70 61.25 0.6M
2021-03-08 58.35 67.40 54.50 67.40 1.2M
2021-03-05 47.60 56.20 45.50 56.20 0.4M
2021-03-04 47.90 47.90 46.15 46.85 0.0M
2021-03-03 47.05 48.15 46.85 47.40 0.0M
2021-03-02 45.60 48.20 45.60 47.55 0.0M
2021-03-01 47.50 47.70 45.50 46.40 0.0M
2021-02-26 46.00 47.00 45.30 46.40 0.0M
2021-02-25 47.20 47.70 45.50 46.50 0.0M
2021-02-24 47.55 47.70 45.00 46.40 0.0M
2021-02-23 44.70 48.55 44.25 46.15 0.0M
2021-02-22 46.80 48.40 42.35 44.70 0.0M
2021-02-19 49.70 49.80 47.00 47.90 0.0M
2021-02-18 50.20 51.25 50.00 50.15 0.0M
2021-02-17 51.00 53.80 49.20 50.20 0.1M
2021-02-16 54.90 57.30 50.70 51.15 0.3M
2021-02-15 48.00 54.05 47.95 54.05 0.5M
2021-02-12 45.95 47.50 44.65 45.05 0.0M
2021-02-11 44.80 46.55 44.65 46.00 0.0M
2021-02-10 46.65 47.60 43.80 45.20 0.0M
2021-02-09 46.60 47.75 46.40 47.10 0.0M
2021-02-08 49.95 49.95 46.30 48.05 0.0M
2021-02-05 46.50 49.85 46.50 48.75 0.0M
2021-02-04 46.45 46.50 44.40 46.10 0.0M
2021-02-03 46.70 46.70 44.80 45.50 0.0M
2021-02-02 46.55 47.85 45.05 45.35 0.0M
2021-02-01 46.95 46.95 44.00 46.00 0.0M
2021-01-29 45.35 46.65 43.30 44.25 0.0M
2021-01-28 45.05 46.50 43.25 46.00 0.0M
2021-01-27 45.75 46.60 44.70 45.55 0.0M
2021-01-25 46.00 48.00 44.20 45.05 0.0M
2021-01-22 46.85 47.50 45.50 45.80 0.0M
2021-01-21 46.55 47.75 46.55 47.10 0.0M
2021-01-20 46.30 48.00 46.30 47.35 0.0M
2021-01-19 46.20 49.00 46.20 47.55 0.0M
2021-01-18 45.30 47.35 45.30 46.20 0.0M
2021-01-15 48.85 48.85 46.05 46.40 0.0M
2021-01-14 45.15 49.70 45.15 47.80 0.0M
2021-01-13 46.85 47.25 46.00 46.25 0.0M
2021-01-12 47.70 48.15 45.40 46.00 0.0M
2021-01-11 47.85 48.95 46.00 46.80 0.0M
2021-01-08 46.70 48.60 45.15 46.85 0.1M
2021-01-07 48.20 49.45 46.60 47.45 0.0M
2021-01-06 48.25 49.20 47.50 48.05 0.0M
2021-01-05 48.70 49.75 47.55 48.80 0.0M
2021-01-04 48.75 50.40 47.55 48.40 0.0M
2021-01-01 49.40 50.50 48.05 48.30 0.0M