Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Free Realtime Quote INR

Lagnam Spintex Limited (LAGNAM.NS)

113.99
-2.61
(-2.25%)
As of 12:59:09 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 6, 2025115.00115.45111.82113.99113.996,116
May 5, 2025116.65117.50113.35116.60116.6015,750
May 2, 2025115.93117.72115.33115.92115.926,208
Apr 30, 2025116.25117.71113.61115.04115.0413,215
Apr 29, 2025122.79136.00116.91118.01118.01141,369
Apr 28, 2025114.35116.67111.16114.28114.2818,916
Apr 25, 2025121.02123.35114.61116.08116.0830,858
Apr 24, 2025125.19125.84120.35121.94121.9431,317
Apr 23, 2025125.18126.55121.99123.50123.5039,537
Apr 22, 2025122.30125.84122.30123.81123.8121,076
Apr 21, 2025123.50128.41121.35123.37123.3748,908
Apr 17, 2025123.24138.10122.10123.16123.16424,130
Apr 16, 2025114.90120.58114.90117.00117.0051,457
Apr 15, 2025109.00115.00105.57114.55114.5529,111
Apr 11, 2025101.30110.00101.30109.20109.2021,629
Apr 9, 2025104.86105.3197.25102.79102.7924,140
Apr 8, 2025102.28106.31101.12105.18105.183,365
Apr 7, 2025100.60102.9094.58102.28102.2827,970
Apr 4, 2025110.98114.88107.31112.08112.0823,048
Apr 3, 202599.39111.8097.27108.33108.3368,349
Apr 2, 202596.7598.9096.0797.9197.912,894
Apr 1, 202593.4197.9993.4196.8396.837,497
Mar 28, 202598.6299.0293.0093.4493.4424,968
Mar 27, 202599.08100.0293.3695.2595.2515,139
Mar 26, 2025100.00101.0097.7098.0498.048,218
Mar 25, 2025100.47101.0398.0499.9799.9716,188
Mar 24, 202597.36102.7897.36100.46100.4637,718
Mar 21, 202597.5598.9597.0097.0197.0123,407
Mar 20, 202597.37100.6695.1196.6496.6458,523
Mar 19, 202598.39101.0093.9197.4297.4238,078
Mar 18, 202597.2197.2197.2197.2197.21-
Mar 17, 202597.0199.9995.6297.2197.2111,164
Mar 13, 202599.74102.3997.0197.4697.468,457
Mar 12, 2025103.99103.9999.68100.50100.502,099
Mar 11, 2025103.25103.25100.22100.78100.782,463
Mar 10, 2025100.70108.50100.70101.53101.535,849
Mar 7, 2025108.51108.51101.60103.35103.359,535
Mar 6, 2025106.93108.80103.51106.34106.3419,926
Mar 5, 2025103.37104.9099.02102.18102.1812,892
Mar 4, 202599.00102.0096.3798.2498.2411,846
Mar 3, 2025104.00104.0096.16100.02100.0229,386
Feb 28, 2025109.99111.21100.02101.74101.7412,556
Feb 27, 2025104.55105.97100.70103.43103.439,110
Feb 25, 2025108.00108.56105.00105.40105.405,720
Feb 24, 2025104.90105.90104.34105.32105.321,716
Feb 21, 2025106.00108.90104.10104.89104.8910,614
Feb 20, 2025104.91105.00102.01103.77103.7714,791
Feb 19, 2025103.85109.29103.81104.87104.878,002
Feb 18, 2025103.47105.00103.00103.94103.945,193
Feb 17, 2025105.00108.63101.00102.34102.3420,185
Feb 14, 2025109.00110.97105.00105.38105.3822,490
Feb 13, 2025112.02112.43107.05107.41107.4114,622
Feb 12, 2025110.05113.64107.95109.91109.9118,549
Feb 11, 2025120.01120.01110.05110.99110.9931,543
Feb 10, 2025123.00123.00116.12119.36119.3620,264
Feb 7, 2025120.81124.19117.28118.67118.6729,782
Feb 6, 2025115.54124.44115.43120.98120.9831,631
Feb 5, 2025117.67117.67114.05114.55114.557,514
Feb 4, 2025117.00117.00113.11114.51114.513,699
Feb 3, 2025118.00118.00112.63114.58114.5811,090
Feb 1, 2025114.44121.49113.61116.28116.2812,153
Jan 31, 2025115.50117.35113.17115.22115.2223,465
Jan 30, 2025116.10124.50115.00117.13117.1310,630
Jan 29, 2025114.05119.00113.23118.37118.3719,022
Jan 28, 2025124.69124.69113.20115.27115.2750,685
Jan 27, 2025119.00122.00114.10115.37115.3718,421
Jan 24, 2025118.01128.50117.41119.90119.9042,559
Jan 23, 2025117.50121.70117.49119.12119.1214,097
Jan 22, 2025121.05122.88117.25119.69119.699,034
Jan 21, 2025123.50125.25120.50123.11123.1123,256
Jan 20, 2025121.79124.45120.50121.51121.5124,925
Jan 17, 2025123.27125.35119.85121.23121.2320,544
Jan 16, 2025126.24128.00123.01123.56123.5618,798
Jan 15, 2025116.90134.30116.90126.24126.24162,840
Jan 14, 2025110.50115.98110.50114.26114.2615,784
Jan 13, 2025115.60119.96110.40112.67112.6736,677
Jan 10, 2025123.40124.16117.49118.52118.5222,603
Jan 9, 2025121.06127.39121.06123.31123.3125,143
Jan 8, 2025123.99125.00120.25121.06121.0641,242
Jan 7, 2025120.10124.97120.10123.31123.3151,325
Jan 6, 2025122.51124.00120.05121.50121.5099,491
Jan 3, 2025126.30130.50122.51123.33123.3384,558
Jan 2, 2025128.80128.89123.10126.30126.3068,545
Jan 1, 2025132.40134.80124.37126.98126.98202,477
Dec 31, 2024121.00148.87121.00130.46130.462,182,560
Dec 30, 2024114.90132.79114.90124.06124.06299,532
Dec 27, 2024118.63119.39114.30116.63116.6326,312
Dec 26, 2024122.81122.81114.42116.44116.4459,198
Dec 24, 2024127.90127.90118.36119.90119.9091,858
Dec 23, 2024131.00136.80124.50125.71125.71171,373
Dec 20, 2024111.99134.38111.99132.13132.13556,829
Dec 19, 2024119.99125.12108.90111.99111.9963,440
Dec 18, 2024124.50124.50115.42119.38119.3817,302
Dec 17, 2024130.65130.65120.51121.82121.8216,002
Dec 16, 2024125.87129.18125.87128.09128.0915,227
Dec 13, 2024131.70131.70123.92124.49124.4914,613
Dec 12, 2024127.32131.99125.13129.85129.8517,688
Dec 11, 2024130.94130.94126.15127.00127.003,143
Dec 10, 2024130.08131.00125.11127.90127.908,173
Dec 9, 2024127.00131.77124.00129.31129.3127,240
Dec 6, 2024126.11126.89124.00126.33126.3314,677
Dec 5, 2024127.89127.89122.07123.55123.5520,677
Dec 4, 2024125.76128.00124.25125.10125.1036,417
Dec 3, 2024117.00129.70117.00125.23125.2398,356
Dec 2, 2024111.90119.00108.03116.61116.6122,906
Nov 29, 2024112.00112.00109.02110.17110.1712,521
Nov 28, 2024110.00112.89107.62109.47109.4715,990
Nov 27, 2024115.00115.00108.72110.11110.115,735
Nov 26, 2024109.50110.00107.69109.52109.526,992
Nov 25, 2024111.50111.50107.11108.30108.3015,590
Nov 22, 2024111.00111.19106.57108.26108.267,738
Nov 21, 2024111.68112.88107.01108.33108.337,622
Nov 19, 2024105.20114.29105.20111.70111.7044,648
Nov 18, 2024103.60110.00101.01107.75107.7552,240
Nov 14, 2024103.20106.4099.82105.17105.1759,697
Nov 13, 2024101.60108.9999.49103.20103.20101,534
Nov 12, 2024109.99109.99102.00102.62102.62118,976
Nov 11, 2024119.90120.40110.35113.41113.4152,192
Nov 8, 2024120.00122.06118.00118.63118.6322,947
Nov 7, 2024124.99124.99118.28121.55121.5581,681
Nov 6, 2024113.93130.51110.27125.47125.47382,395
Nov 5, 2024109.75109.99105.43108.76108.7625,290
Nov 4, 2024111.99111.99106.25108.12108.1220,489
Nov 1, 2024117.00117.00109.00110.99110.9919,225
Oct 31, 2024106.95112.80106.01110.48110.4883,663
Oct 30, 2024107.00110.80105.22107.42107.4247,511
Oct 29, 2024107.00111.48106.10107.92107.9244,328
Oct 28, 2024109.95121.96105.88110.88110.88410,439
Oct 25, 2024104.00107.55100.22101.64101.6438,777
Oct 24, 2024111.92111.93102.80103.71103.7138,927
Oct 23, 2024112.80112.80107.00109.04109.0425,353
Oct 22, 2024110.57113.73109.69110.93110.9310,723
Oct 21, 2024109.90113.59109.90110.60110.6010,616
Oct 18, 2024109.55112.96109.55111.38111.389,553
Oct 17, 2024113.49113.49109.10110.92110.9216,120
Oct 16, 2024112.41113.93109.03111.70111.7024,677
Oct 15, 2024108.25112.79108.25111.47111.4715,891
Oct 14, 2024113.01113.67110.02111.60111.6024,407
Oct 11, 2024112.12113.86108.02111.50111.5047,416
Oct 10, 2024114.05114.05110.81112.02112.0210,542
Oct 9, 2024113.85114.88112.02112.53112.5312,915
Oct 8, 2024110.50114.00108.30111.49111.4923,945
Oct 7, 2024116.97116.97106.35110.77110.7723,874
Oct 4, 2024115.99116.89111.62116.10116.1026,449
Oct 3, 2024113.98117.59112.05112.75112.7530,626
Oct 1, 2024117.90117.90113.39115.70115.7038,966
Sep 30, 2024116.33118.50114.00114.81114.8131,920
Sep 27, 2024119.89121.19113.35115.93115.9314,626
Sep 26, 2024120.03121.49116.00117.62117.6223,110
Sep 25, 2024119.60123.71118.25119.12119.1213,157
Sep 24, 2024120.40122.44118.20120.51120.5120,520
Sep 23, 2024123.10123.78119.37120.88120.8823,960
Sep 20, 2024126.99126.99119.00120.01120.0140,248
Sep 19, 2024127.60127.98115.15121.45121.4569,839
Sep 18, 2024124.86127.59124.50125.68125.6813,474
Sep 17, 2024127.54129.39124.20125.39125.399,274
Sep 16, 2024128.99129.67127.19127.36127.3611,220
Sep 13, 2024125.91129.00124.25128.60128.6019,889
Sep 12, 2024123.14128.00121.20125.60125.6016,020
Sep 11, 2024126.08126.33122.00122.10122.1021,265
Sep 10, 2024124.52129.75123.00125.10125.1041,817
Sep 9, 2024121.15124.19120.37123.48123.4812,468
Sep 6, 2024126.00126.75121.80123.30123.3017,557
Sep 5, 2024124.00126.48122.57125.42125.4214,467
Sep 4, 2024119.96124.00119.52122.14122.1417,105
Sep 3, 2024125.14125.41120.71121.72121.7230,716
Sep 2, 2024125.60127.55117.87123.98123.9873,084
Aug 30, 2024128.83130.65126.11126.44126.4424,009
Aug 29, 2024129.48131.40126.03128.10128.1038,227
Aug 28, 2024129.06133.75127.99129.27129.2724,263
Aug 27, 2024131.21135.00127.25129.44129.4447,647
Aug 26, 2024128.62136.00128.42131.21131.2157,550
Aug 23, 2024135.75135.75126.48128.29128.2951,067
Aug 22, 2024137.45137.45131.26132.52132.5230,268
Aug 21, 2024132.12137.59132.12134.25134.2538,841
Aug 20, 2024131.30134.00130.02131.65131.6528,849
Aug 19, 2024134.93137.35126.40133.36133.3686,959
Aug 16, 2024133.05139.85133.05134.93134.9337,828
Aug 14, 2024138.07141.45132.10132.89132.8957,198
Aug 13, 2024139.80142.70136.00138.08138.0823,056
Aug 12, 2024137.56143.40135.00139.67139.6760,121
Aug 9, 2024142.01147.78139.79140.37140.3738,436
Aug 8, 2024146.00148.97136.35141.41141.4139,063
Aug 7, 2024149.00150.75144.01145.44145.4449,553
Aug 6, 2024152.00155.00142.00144.70144.70172,860
Aug 5, 2024146.00153.50139.00141.42141.42384,242
Aug 2, 2024170.30170.50164.00167.51167.5169,443
Aug 1, 2024166.05174.90166.05170.29170.2947,749
Jul 31, 2024171.20171.20165.15167.68167.6865,286
Jul 30, 2024160.46171.60159.93168.66168.6692,460
Jul 29, 2024160.00165.00158.65160.48160.4847,019
Jul 26, 2024158.93162.05157.00157.95157.9544,215
Jul 25, 2024155.40167.90155.40158.15158.1561,016
Jul 24, 2024153.61161.79153.61158.77158.779,214
Jul 23, 2024154.65158.45145.80153.61153.6131,991
Jul 22, 2024167.00175.76156.00157.51157.51345,881
Jul 19, 2024147.00148.50141.10146.47146.479,454
Jul 18, 2024146.51156.00146.51147.92147.9210,360
Jul 16, 2024146.50153.00146.00152.49152.4924,366
Jul 15, 2024157.80157.80147.10148.57148.579,179
Jul 12, 2024150.25157.89150.00154.30154.308,899
Jul 11, 2024158.65161.99153.00154.33154.337,216
Jul 10, 2024159.00159.81154.50157.62157.6233,570
Jul 9, 2024 0.5 Dividend
Jul 9, 2024145.46152.20143.20152.20152.2039,789
Jul 8, 2024150.00150.00144.00145.46144.9621,095
Jul 5, 2024150.00152.50147.00148.90148.3913,575
Jul 4, 2024146.00149.85145.34146.72146.227,381
Jul 3, 2024150.50150.70143.65145.34144.8414,480
Jul 2, 2024146.98150.95141.50146.89146.3912,749
Jul 1, 2024152.00152.00142.00147.40146.8935,495
Jun 28, 2024144.55152.50139.00146.76146.2631,595
Jun 27, 2024149.00149.00143.50146.32145.8217,179
Jun 26, 2024153.90153.90146.00149.01148.509,880
Jun 25, 2024145.01154.75141.00152.19151.6718,468
Jun 24, 2024148.00148.46145.23147.97147.4614,306
Jun 21, 2024147.00151.83146.15151.49150.9729,352
Jun 20, 2024149.22152.25144.00144.60144.1011,924
Jun 19, 2024146.55149.52145.25149.22148.7133,320
Jun 18, 2024139.78146.76137.90142.40141.9160,425
Jun 14, 2024141.14145.00137.01139.78139.3021,122
Jun 13, 2024143.00143.00135.00141.14140.6521,524
Jun 12, 2024130.20136.60130.20136.60136.1312,819
Jun 11, 2024133.00140.66129.00130.10129.6546,448
Jun 10, 2024135.85141.00132.00133.97133.5135,738
Jun 7, 2024135.05138.00131.55135.85135.387,026
Jun 6, 2024131.95134.25128.60132.40131.9411,806
Jun 5, 2024124.25133.00124.25127.95127.5121,066
Jun 4, 2024137.60144.00130.75130.75130.3056,430
Jun 3, 2024128.45137.60128.45137.60137.1313,798
May 31, 2024131.05131.05128.55131.05130.602,712
May 30, 2024128.50131.00128.45128.50128.062,598
May 29, 2024131.05131.05130.05131.05130.6013,167
May 28, 2024132.70132.70132.70132.70132.246,863
May 27, 2024135.40140.50135.40135.40134.936,556
May 24, 2024137.80137.80134.00137.80137.3313,267
May 23, 2024135.10135.10135.10135.10134.643,230
May 22, 2024137.85140.60137.85137.85137.3812,593
May 21, 2024140.65140.65140.65140.65140.1717,093
May 17, 2024135.20135.20134.10135.20134.7434,168
May 16, 2024132.55132.55132.55132.55132.0913,797
May 15, 2024135.25135.25135.25135.25134.7923,626
May 14, 2024138.00138.00138.00138.00137.531,164
May 13, 2024140.80140.80140.80140.80140.321,731
May 10, 2024143.65143.65143.65143.65143.161,956
May 9, 2024146.55146.55146.55146.55146.051,793
May 8, 2024149.50149.50149.50149.50148.992,213
May 7, 2024152.55152.55152.55152.55152.03841
May 6, 2024155.65155.65155.65155.65155.112,851

Related Tickers

SARLAPOLY.BO Sarla Performance Fibers Limited
100.00
-2.53%
 
SHIVATEX.BO Shiva Texyarn Limited
185.10
-0.05%
 
SURYVANSP.BO Suryavanshi Spinning Mills Limited
22.99
+3.05%
 
ORBTEXP.BO Orbit Exports Limited
163.85
-0.73%
 
ASHIMASYN.BO Ashima Limited
33.39
-2.77%
 
SHIVATEX.NS Shiva Texyarn Limited
189.94
-0.08%
 
ORBTEXP.NS Orbit Exports Limited
164.12
-0.50%
 
ASHIMASYN.NS Ashima Limited
33.15
-3.41%
 
SARLAPOLY.NS Sarla Performance Fibers Limited
100.20
-2.29%