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
2023-12-29 156.60 159.20 156.05 156.65 0.0M
2023-12-28 158.60 159.50 155.00 156.85 0.0M
2023-12-27 161.85 161.90 155.60 156.60 0.0M
2023-12-26 160.10 164.80 157.55 158.90 0.0M
2023-12-22 163.05 165.60 162.00 162.65 0.0M
2023-12-21 160.60 166.00 154.10 164.25 0.0M
2023-12-20 169.95 173.00 158.80 161.10 0.1M
2023-12-19 161.65 174.00 161.55 168.75 0.1M
2023-12-18 162.60 165.45 160.45 161.55 0.0M
2023-12-15 167.25 167.60 162.00 162.75 0.0M
2023-12-14 166.35 166.95 163.00 164.05 0.0M
2023-12-13 166.60 167.25 162.35 163.10 0.0M
2023-12-12 169.50 172.70 165.50 166.55 0.0M
2023-12-11 168.00 168.00 163.20 166.45 0.0M
2023-12-08 168.50 173.00 164.30 165.10 0.0M
2023-12-07 169.25 172.50 167.10 168.35 0.0M
2023-12-06 174.00 176.60 167.90 169.25 0.1M
2023-12-05 161.00 176.70 161.00 172.05 0.3M
2023-12-04 159.05 164.00 156.05 161.00 0.0M
2023-12-01 157.90 158.65 154.95 156.00 0.0M
2023-11-30 155.20 158.00 154.20 155.65 0.0M
2023-11-29 155.00 158.70 154.00 155.20 0.0M
2023-11-28 163.85 163.90 154.10 155.30 0.0M
2023-11-24 161.30 162.55 158.00 159.30 0.0M
2023-11-23 163.85 165.05 160.00 161.30 0.1M
2023-11-22 150.35 168.40 150.00 164.45 0.2M
2023-11-21 151.20 152.60 149.40 150.85 0.0M
2023-11-20 148.00 154.00 146.25 150.50 0.0M
2023-11-17 148.40 151.25 140.35 145.40 0.0M
2023-11-16 147.00 149.00 146.00 148.60 0.0M
2023-11-15 150.85 151.40 143.05 145.55 0.0M
2023-11-13 154.00 158.90 149.15 151.45 0.0M
2023-11-12 153.00 160.00 153.00 156.40 0.0M
2023-11-10 153.05 155.75 153.00 154.45 0.0M
2023-11-09 157.20 159.95 152.10 152.75 0.0M
2023-11-08 159.15 160.75 156.15 157.00 0.0M
2023-11-07 158.00 163.75 155.45 158.95 0.0M
2023-11-06 161.00 161.75 159.35 160.60 0.0M
2023-11-03 156.50 160.60 156.05 158.80 0.0M
2023-11-02 159.00 159.00 155.05 156.50 0.0M
2023-11-01 155.85 157.20 154.60 155.60 0.0M
2023-10-31 155.90 159.20 152.75 155.60 0.0M
2023-10-30 160.00 160.00 153.50 155.90 0.0M
2023-10-27 151.00 159.90 151.00 156.70 0.0M
2023-10-26 148.00 150.65 143.80 149.35 0.0M
2023-10-25 152.55 160.00 149.05 150.35 0.0M
2023-10-23 166.50 168.90 149.65 152.50 0.0M
2023-10-20 168.20 171.00 164.70 166.50 0.0M
2023-10-19 167.00 170.45 167.00 168.20 0.0M
2023-10-18 175.80 175.95 166.35 167.45 0.1M
2023-10-17 176.55 179.85 171.35 172.50 0.0M
2023-10-16 176.75 179.15 174.80 175.55 0.0M
2023-10-13 175.00 179.35 172.65 174.80 0.1M
2023-10-12 173.05 176.95 169.50 172.10 0.0M
2023-10-11 171.80 175.75 171.60 173.35 0.0M
2023-10-10 170.20 175.15 168.60 170.55 0.0M
2023-10-09 180.80 180.80 168.00 169.95 0.1M
2023-10-06 172.80 189.00 172.55 180.85 0.5M
2023-10-05 162.85 176.00 162.85 170.85 0.1M
2023-10-04 164.00 167.90 161.00 161.90 0.0M
2023-10-03 167.00 169.70 163.05 163.70 0.0M
2023-09-29 165.00 170.00 165.00 167.00 0.0M
2023-09-28 161.20 168.85 161.20 165.45 0.0M
2023-09-27 163.00 167.65 161.35 163.65 0.0M
2023-09-26 164.60 169.00 162.85 165.10 0.0M
2023-09-25 163.05 170.75 163.05 167.20 0.0M
2023-09-22 166.50 172.95 161.00 162.95 0.1M
2023-09-21 177.00 177.00 168.05 169.80 0.0M
2023-09-20 168.00 176.50 166.00 174.40 0.1M
2023-09-18 172.30 172.30 168.00 168.45 0.0M
2023-09-15 179.80 179.80 170.05 172.30 0.0M
2023-09-14 178.85 183.45 177.00 178.40 0.1M
2023-09-13 172.00 184.40 170.40 178.30 0.2M
2023-09-12 181.05 183.75 163.25 169.05 0.2M
2023-09-11 159.30 182.20 154.40 178.75 0.3M
2023-09-08 159.45 159.45 151.50 151.85 0.0M
2023-09-07 147.50 153.50 147.00 153.00 0.0M
2023-09-06 146.00 148.85 144.00 147.50 0.0M
2023-09-05 148.00 150.00 146.50 146.60 0.0M
2023-09-04 149.90 149.95 144.05 146.35 0.0M
2023-09-01 149.90 149.90 145.00 147.55 0.0M
2023-08-31 153.70 158.00 149.00 149.90 0.0M
2023-08-30 147.00 153.70 147.00 153.70 0.0M
2023-08-29 144.50 148.00 142.05 146.40 0.0M
2023-08-28 145.90 147.85 142.15 143.55 0.0M
2023-08-25 146.40 147.60 143.00 145.90 0.0M
2023-08-24 147.00 148.50 145.00 145.55 0.0M
2023-08-23 144.40 148.75 143.85 147.15 0.0M
2023-08-22 147.70 150.85 146.40 146.80 0.0M
2023-08-21 149.10 152.00 144.70 147.70 0.0M
2023-08-18 152.85 152.90 146.50 149.10 0.0M
2023-08-17 145.70 148.20 145.45 148.20 0.0M
2023-08-16 138.20 144.40 136.05 141.15 0.0M
2023-08-14 141.60 142.40 136.80 137.55 0.0M
2023-08-11 145.00 146.70 136.55 141.60 0.0M
2023-08-10 144.70 147.45 142.10 142.90 0.0M
2023-08-09 150.95 150.95 141.60 144.70 0.0M
2023-08-08 140.00 146.55 139.00 146.55 0.0M
2023-08-07 143.75 147.50 137.40 139.60 0.0M
2023-08-04 144.35 147.40 142.80 143.75 0.0M
2023-08-03 145.50 147.80 141.40 143.80 0.0M
2023-08-02 148.05 148.05 143.50 144.85 0.0M
2023-08-01 145.15 151.00 144.00 148.05 0.0M
2023-07-31 149.75 149.75 144.70 145.15 0.0M
2023-07-28 152.80 153.85 147.00 147.80 0.0M
2023-07-27 152.35 155.00 151.65 152.80 0.0M
2023-07-26 153.25 154.80 151.00 152.35 0.0M
2023-07-25 155.05 155.05 152.60 153.85 0.0M
2023-07-24 152.90 157.80 152.90 153.45 0.0M
2023-07-21 157.50 157.50 152.10 152.90 0.0M
2023-07-20 163.00 163.00 153.50 154.10 0.0M
2023-07-19 150.00 161.05 150.00 160.20 0.0M
2023-07-18 164.00 164.00 153.40 153.40 0.0M
2023-07-17 157.90 161.45 157.00 161.45 0.0M
2023-07-14 152.00 153.80 149.40 153.80 0.0M
2023-07-13 140.00 146.50 139.55 146.50 0.0M
2023-07-12 143.75 143.75 139.00 139.55 0.0M
2023-07-11 146.50 146.50 141.50 143.90 0.0M
2023-07-10 150.45 151.90 144.00 145.55 0.0M
2023-07-07 154.40 154.40 150.00 150.45 0.0M
2023-07-06 155.00 155.00 151.00 151.60 0.0M
2023-07-05 157.00 157.40 152.00 153.45 0.0M
2023-07-04 156.90 157.90 155.00 155.35 0.0M
2023-07-03 156.75 159.40 155.00 155.40 0.0M
2023-06-30 155.85 157.50 154.00 156.75 0.0M
2023-06-28 158.00 158.40 152.20 153.70 0.0M
2023-06-27 154.30 158.00 153.00 156.15 0.0M
2023-06-26 155.65 160.00 148.60 156.50 0.0M
2023-06-23 160.00 160.00 154.10 155.65 0.0M
2023-06-22 157.00 167.00 157.00 159.75 0.0M
2023-06-21 169.00 169.70 163.00 163.55 0.0M
2023-06-20 168.00 173.00 166.10 167.05 0.0M
2023-06-19 165.05 176.55 165.05 167.35 0.0M
2023-06-16 177.00 177.00 167.00 169.35 0.0M
2023-06-15 171.20 171.20 169.00 171.20 0.0M
2023-06-14 156.40 163.05 155.50 163.05 0.0M
2023-06-13 160.30 160.30 152.20 155.30 0.1M
2023-06-12 171.85 171.85 159.00 160.20 0.0M
2023-06-09 168.00 173.90 165.35 167.20 0.0M
2023-06-08 174.00 176.00 165.45 169.20 0.0M
2023-06-07 181.70 181.70 174.10 174.15 0.1M
2023-06-06 186.70 189.55 182.00 183.25 0.2M
2023-06-05 184.00 192.45 183.15 185.30 0.3M
2023-06-02 192.00 194.50 182.00 182.95 0.1M
2023-06-01 191.00 194.00 191.00 191.60 0.1M
2023-05-31 184.00 194.50 184.00 188.10 0.2M
2023-05-30 199.00 204.20 183.25 184.65 0.3M
2023-05-29 214.00 224.80 195.10 199.45 0.3M
2023-05-26 215.55 217.90 213.00 214.05 0.0M
2023-05-25 218.80 221.85 214.00 215.20 0.1M
2023-05-24 219.80 226.90 216.05 219.50 0.2M
2023-05-23 202.70 228.70 202.50 219.95 0.7M
2023-05-22 207.00 208.35 192.50 201.25 0.2M
2023-05-19 213.85 215.35 205.10 208.90 0.1M
2023-05-18 212.90 217.40 210.10 212.55 0.0M
2023-05-17 209.30 217.90 209.30 210.75 0.1M
2023-05-16 208.70 214.90 206.00 207.15 0.1M
2023-05-15 221.40 222.80 200.50 207.20 0.1M
2023-05-12 220.50 229.95 218.70 220.40 0.1M
2023-05-11 219.00 222.00 217.60 218.70 0.0M
2023-05-10 219.00 223.90 217.00 217.50 0.1M
2023-05-09 221.60 224.90 217.00 218.20 0.1M
2023-05-08 218.40 225.95 218.00 220.55 0.1M
2023-05-05 225.50 225.60 215.55 217.45 0.1M
2023-05-04 225.50 232.60 223.35 225.50 0.1M
2023-05-03 219.85 240.95 218.50 225.25 0.3M
2023-05-02 219.05 228.00 217.05 220.05 0.1M
2023-04-28 227.00 228.00 216.40 219.05 0.1M
2023-04-27 220.00 231.00 213.60 223.60 0.4M
2023-04-26 203.00 232.00 200.05 216.25 0.8M
2023-04-25 215.50 215.50 203.50 204.40 0.3M
2023-04-24 216.90 226.30 211.05 215.75 1.5M
2023-04-21 173.10 208.25 173.00 207.90 1.4M
2023-04-20 174.85 176.75 171.30 173.55 0.1M
2023-04-19 177.50 179.40 172.65 173.50 0.0M
2023-04-18 183.90 184.70 173.80 176.25 0.1M
2023-04-17 167.65 182.30 165.55 180.45 0.2M
2023-04-13 176.20 176.60 163.30 166.65 0.1M
2023-04-12 181.85 186.30 174.00 175.25 0.3M
2023-04-11 174.00 189.40 172.00 181.85 1.0M
2023-04-10 156.60 172.25 156.60 172.00 0.4M
2023-04-06 162.95 165.80 155.60 156.60 0.1M
2023-04-05 145.50 159.35 145.00 159.35 0.2M
2023-04-03 142.05 146.05 141.60 144.90 0.0M
2023-03-31 143.40 148.40 139.90 141.50 0.0M
2023-03-29 139.00 145.70 138.30 140.20 0.1M
2023-03-28 145.00 147.70 137.50 140.40 0.1M
2023-03-27 153.85 153.85 143.55 144.75 0.1M
2023-03-24 160.85 161.95 150.00 151.95 0.1M
2023-03-23 160.00 167.80 158.75 160.70 0.1M
2023-03-22 156.40 161.60 153.30 159.40 0.1M
2023-03-21 157.00 158.90 152.65 154.90 0.0M
2023-03-20 161.90 165.00 155.00 155.75 0.1M
2023-03-17 159.75 168.90 159.00 161.40 0.1M
2023-03-16 161.00 162.00 154.05 158.05 0.1M
2023-03-15 161.75 170.30 159.65 161.15 0.1M
2023-03-14 155.00 163.00 146.00 159.30 0.2M
2023-03-13 164.00 170.45 152.50 154.25 0.2M
2023-03-10 162.95 174.95 161.15 168.90 0.4M
2023-03-09 150.95 164.75 149.55 164.15 0.4M
2023-03-08 144.65 151.90 143.60 149.80 0.1M
2023-03-06 143.30 154.00 142.05 146.75 0.1M
2023-03-03 145.70 145.90 141.30 142.15 0.0M
2023-03-02 146.40 146.40 141.00 142.95 0.0M
2023-03-01 143.15 146.65 143.10 144.75 0.0M
2023-02-28 142.90 147.45 140.45 142.40 0.1M
2023-02-27 148.45 148.75 137.85 140.15 0.1M
2023-02-24 157.70 157.70 144.00 147.45 0.1M
2023-02-23 142.00 155.75 141.30 153.30 0.2M
2023-02-22 145.45 147.75 140.50 141.60 0.0M
2023-02-21 151.70 153.65 145.00 145.95 0.0M
2023-02-20 154.35 160.00 147.55 151.70 0.1M
2023-02-17 158.00 163.90 153.60 156.75 0.2M
2023-02-16 149.95 158.60 148.15 157.15 0.3M
2023-02-15 129.20 144.20 129.20 144.20 0.2M
2023-02-14 139.00 139.00 130.55 131.10 0.1M
2023-02-13 142.80 143.45 137.00 137.85 0.0M
2023-02-10 139.10 144.00 139.10 142.00 0.1M
2023-02-09 137.85 144.80 136.55 141.00 0.1M
2023-02-08 143.00 143.70 136.10 136.80 0.1M
2023-02-07 142.65 147.00 138.00 141.80 0.1M
2023-02-06 147.00 150.95 138.30 140.35 0.1M
2023-02-03 153.05 159.00 143.40 145.35 0.1M
2023-02-02 150.00 158.80 147.55 153.75 0.1M
2023-02-01 165.95 173.95 148.70 153.15 0.3M
2023-01-31 151.60 167.80 151.60 164.90 0.2M
2023-01-30 163.00 164.95 154.10 155.35 0.3M
2023-01-27 187.00 187.00 168.05 168.85 0.4M
2023-01-25 182.00 192.20 177.05 186.70 1.3M
2023-01-24 160.45 174.75 159.60 174.75 0.6M
2023-01-23 158.60 164.05 158.00 158.90 0.1M
2023-01-20 154.50 165.90 154.50 155.75 0.2M
2023-01-19 154.70 159.50 152.00 154.95 0.1M
2023-01-18 161.20 162.90 154.00 155.50 0.1M
2023-01-17 157.90 169.50 156.05 160.35 0.4M
2023-01-16 155.70 163.40 150.05 157.90 0.2M
2023-01-13 156.50 159.00 151.15 153.20 0.1M
2023-01-12 150.90 162.80 150.05 157.70 0.5M
2023-01-11 163.60 164.65 148.20 149.35 0.4M
2023-01-10 160.35 175.65 158.20 162.45 1.2M
2023-01-09 140.80 167.00 135.50 163.80 2.0M
2023-01-06 125.00 147.90 123.70 140.20 1.4M
2023-01-05 130.90 133.50 123.10 126.15 0.6M
2023-01-04 110.95 131.90 109.10 130.00 1.1M
2023-01-03 103.25 111.90 102.65 110.80 0.2M
2023-01-02 106.00 106.00 102.00 103.20 0.0M