NSE - Delayed Quote INR

Lambodhara Textiles Limited (LAMBODHARA.NS)

Compare
149.01
+2.50
+(1.71%)
At close: 3:29:31 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jan 30, 2025146.50150.90143.50149.01149.014,313
Jan 29, 2025143.99147.80143.50146.51146.513,770
Jan 28, 2025143.00143.00132.56141.85141.8519,348
Jan 27, 2025142.20144.81139.39139.39139.399,399
Jan 24, 2025153.90153.90144.35146.73146.738,159
Jan 23, 2025153.70153.70150.60151.92151.921,646
Jan 22, 2025154.45154.45149.00150.12150.126,658
Jan 21, 2025162.39162.39152.02153.72153.7225,649
Jan 20, 2025164.99164.99156.50159.15159.158,468
Jan 17, 2025157.00162.00151.25159.39159.3911,294
Jan 16, 2025157.20160.00155.02157.54157.549,112
Jan 15, 2025151.80154.89150.29154.89154.8913,334
Jan 14, 2025150.00151.99145.21147.52147.5219,219
Jan 13, 2025155.35156.85149.37149.41149.4118,897
Jan 10, 2025165.00167.39156.67157.24157.2421,213
Jan 9, 2025168.99168.99163.01164.92164.926,107
Jan 8, 2025169.88169.88165.02166.31166.316,778
Jan 7, 2025172.95173.64165.00168.40168.4018,432
Jan 6, 2025181.40181.40170.82170.84170.8415,337
Jan 3, 2025181.50182.90178.01179.82179.829,954
Jan 2, 2025188.80188.80178.75180.02180.0211,448
Jan 1, 2025187.70187.90180.10185.92185.9211,633
Dec 31, 2024173.99182.72173.12182.38182.3824,058
Dec 30, 2024179.70179.70170.11174.02174.0217,113
Dec 27, 2024183.99183.99173.10176.05176.0510,600
Dec 26, 2024179.75185.38176.57181.11181.1110,566
Dec 24, 2024184.00184.00175.00176.57176.5712,651
Dec 23, 2024183.30188.65176.50178.92178.9218,044
Dec 20, 2024190.90195.00181.35183.30183.3027,965
Dec 19, 2024194.98195.00188.01190.90190.9030,732
Dec 18, 2024206.90206.90197.41197.41197.4141,600
Dec 17, 2024197.02209.90197.02207.80207.8073,693
Dec 16, 2024218.31220.00207.39207.39207.3918,013
Dec 13, 2024221.89223.00215.21218.31218.31133,769
Dec 12, 2024231.49231.49218.27222.75222.75348,871
Dec 11, 2024217.80248.00213.21229.61229.612,441,502
Dec 10, 2024222.50230.48204.63216.15216.15741,768
Dec 9, 2024188.19225.90186.68222.20222.202,224,025
Dec 6, 2024193.50193.70186.80189.57189.57185,683
Dec 5, 2024174.30204.50172.36195.61195.611,774,527
Dec 4, 2024174.00178.58171.10172.06172.0619,781
Dec 3, 2024180.38183.99174.00174.89174.8933,605
Dec 2, 2024169.60180.13165.97178.59178.5953,310
Nov 29, 2024172.03172.99168.60169.60169.6022,229
Nov 28, 2024178.00178.00172.00173.13173.1347,472
Nov 27, 2024165.70191.97165.70179.52179.52592,603
Nov 26, 2024163.99167.99163.00166.47166.4721,576
Nov 25, 2024156.16166.80156.16164.17164.1731,210
Nov 22, 2024159.90162.89154.73156.16156.1622,492
Nov 21, 2024160.65163.49157.00157.73157.7330,380
Nov 19, 2024167.00174.00159.10161.77161.77199,032
Nov 18, 2024142.00167.95139.00163.19163.19280,926
Nov 14, 2024137.05142.23128.48139.96139.9622,450
Nov 13, 2024145.52145.52131.70134.40134.4030,651
Nov 12, 2024151.25152.89142.96144.78144.7813,072
Nov 11, 2024152.10153.90150.00150.95150.955,432
Nov 8, 2024153.01154.95151.24152.06152.065,679
Nov 7, 2024156.90160.45152.75154.83154.8316,517
Nov 6, 2024153.77157.20150.91154.75154.759,633
Nov 5, 2024150.00153.19150.00151.87151.875,189
Nov 4, 2024156.90156.90148.16151.71151.719,421
Nov 1, 2024152.39160.99151.51156.22156.2212,534
Oct 31, 2024150.00155.30147.15149.56149.5611,810
Oct 30, 2024140.24150.00140.24149.61149.6118,906
Oct 29, 2024143.39148.00142.00142.72142.7211,172
Oct 28, 2024141.04144.88135.43142.13142.1319,858
Oct 25, 2024151.90151.90136.91138.97138.9724,825
Oct 24, 2024148.20155.90148.00149.69149.6910,511
Oct 23, 2024153.94154.26150.00152.73152.738,316
Oct 22, 2024155.40158.00146.80147.59147.5917,592
Oct 21, 2024160.00161.03153.36154.57154.5715,903
Oct 18, 2024162.09162.50158.50160.22160.2210,234
Oct 17, 2024162.50165.00156.30163.51163.5125,145
Oct 16, 2024159.30166.00156.22161.67161.6711,500
Oct 15, 2024162.55163.79157.00158.52158.529,582
Oct 14, 2024160.34165.55159.53163.10163.1021,384
Oct 11, 2024163.50164.60160.00160.34160.3410,114
Oct 10, 2024165.04166.79163.15163.69163.6910,012
Oct 9, 2024162.70168.88161.01166.39166.397,670
Oct 8, 2024155.97161.98155.97160.63160.638,294
Oct 7, 2024168.98168.98152.15156.15156.1542,276
Oct 4, 2024171.00176.00170.00170.53170.5310,325
Oct 3, 2024174.12180.00168.16170.07170.0729,911
Oct 1, 2024169.40176.00168.00175.01175.0117,697
Sep 30, 2024167.60174.39165.78170.92170.9223,629
Sep 27, 2024172.50172.50166.11167.32167.3245,254
Sep 26, 2024179.08180.90169.85172.28172.2847,384
Sep 25, 2024181.70182.13177.90178.74178.7414,364
Sep 24, 2024179.39184.50179.00179.58179.5822,896
Sep 23, 2024182.99184.46178.60179.50179.5028,129
Sep 20, 2024183.70186.79181.50182.03182.0315,197
Sep 19, 2024189.70191.90180.25182.76182.7625,901
Sep 18, 2024184.05191.58183.27188.73188.7347,628
Sep 17, 2024187.10188.80180.15181.70181.7022,772
Sep 16, 2024190.58196.50183.70186.12186.1266,160
Sep 13, 2024193.70195.00187.13189.63189.6328,503
Sep 12, 2024186.10193.80185.21190.43190.4369,201
Sep 11, 2024192.00194.48186.20187.52187.5248,638
Sep 10, 2024186.01193.00186.01189.56189.5633,835
Sep 9, 2024 0.50 Dividend
Sep 9, 2024183.90191.50178.21187.23187.23100,944
Sep 6, 2024190.31193.60182.15183.75183.2544,363
Sep 5, 2024192.30195.00188.10189.36188.8421,420
Sep 4, 2024188.19195.01188.19191.28190.7634,047
Sep 3, 2024190.03193.90186.22188.19187.6831,239
Sep 2, 2024185.00196.00184.49190.04189.5257,174
Aug 30, 2024187.00190.26184.10185.99185.4814,049
Aug 29, 2024190.70194.67185.00187.17186.6638,269
Aug 28, 2024189.60196.00188.22189.66189.1436,071
Aug 27, 2024190.62192.00186.11188.67188.1640,037
Aug 26, 2024197.89198.24189.00189.92189.4051,134
Aug 23, 2024204.00206.20194.50195.53195.00131,002
Aug 22, 2024180.50205.00180.50200.49199.94166,221
Aug 21, 2024183.60184.99180.11181.63181.1435,712
Aug 20, 2024182.99187.99181.10182.68182.1842,832
Aug 19, 2024185.40185.79180.00182.99182.4956,836
Aug 16, 2024186.39192.06180.66182.43181.9381,380
Aug 14, 2024179.00204.19179.00188.74188.23676,936
Aug 13, 2024184.00185.00172.11174.90174.4268,516
Aug 12, 2024186.00192.74180.03184.31183.8196,250
Aug 9, 2024189.00194.80183.50185.16184.66156,066
Aug 8, 2024205.95207.15183.96185.32184.82258,767
Aug 7, 2024217.24223.79199.00205.55204.99296,178
Aug 6, 2024215.00228.00207.29209.65209.081,325,874
Aug 5, 2024196.00209.40190.00205.37204.81735,274
Aug 2, 2024187.15199.58182.20196.05195.52235,366
Aug 1, 2024195.76201.70188.90189.88189.36246,372
Jul 31, 2024175.89204.30175.00195.75195.221,801,968
Jul 30, 2024175.00178.50171.00175.89175.4182,010
Jul 29, 2024185.99185.99172.00173.77173.30310,388
Jul 26, 2024156.80187.21156.79185.73185.221,351,671
Jul 25, 2024159.96161.53154.55156.01155.5921,228
Jul 24, 2024156.00160.10153.47159.23158.8021,760
Jul 23, 2024156.26156.95149.82155.00154.5815,553
Jul 22, 2024155.81157.95154.40155.92155.5016,397
Jul 19, 2024161.50163.00155.10157.20156.7720,803
Jul 18, 2024163.00164.50159.22160.67160.2366,040
Jul 16, 2024158.46162.50157.28160.58160.1429,835
Jul 15, 2024159.33161.51156.57157.28156.8515,344
Jul 12, 2024160.00163.58158.00159.25158.8241,275
Jul 11, 2024163.49163.65157.81158.44158.0137,603
Jul 10, 2024164.35164.35155.10161.52161.0842,409
Jul 9, 2024162.75163.44160.00161.14160.7022,919
Jul 8, 2024163.60164.40158.00162.47162.0379,542
Jul 5, 2024155.88161.50154.11159.47159.0447,798
Jul 4, 2024159.50160.00154.01155.88155.4639,162
Jul 3, 2024155.22157.94154.01156.61156.1820,683
Jul 2, 2024157.00162.65156.00156.56156.1368,402
Jul 1, 2024150.00158.00150.00156.82156.3944,412
Jun 28, 2024151.50153.12149.00151.38150.9711,246
Jun 27, 2024153.60155.00149.00150.74150.3317,122
Jun 26, 2024154.00158.00154.00154.97154.5522,700
Jun 25, 2024153.00157.00152.82154.31153.8916,751
Jun 24, 2024154.00154.60151.25153.70153.2819,961
Jun 21, 2024151.32155.10151.32152.08151.6713,931
Jun 20, 2024151.60153.50150.05151.32150.9111,604
Jun 19, 2024152.00153.92149.83151.73151.3211,234
Jun 18, 2024155.00155.22150.00151.16150.7519,739
Jun 14, 2024157.00160.70154.00154.93154.5131,130
Jun 13, 2024151.00163.00151.00157.12156.69161,818
Jun 12, 2024151.57155.00148.00151.69151.2824,434
Jun 11, 2024150.05154.06147.81151.32150.9118,778
Jun 10, 2024149.30151.31147.02149.75149.3412,817
Jun 7, 2024153.05154.40148.25148.95148.5412,937
Jun 6, 2024140.00152.70140.00150.05149.6438,042
Jun 5, 2024134.00145.00129.80140.70140.3224,254
Jun 4, 2024145.00145.00128.15133.70133.3416,868
Jun 3, 2024146.80146.80133.50142.65142.2642,362
May 31, 2024144.35144.35140.00140.85140.476,966
May 30, 2024147.80147.80142.55142.70142.3114,927
May 29, 2024147.00154.00143.00147.80147.4022,736
May 28, 2024145.00147.15143.40144.70144.3110,463
May 27, 2024145.00147.65143.30144.85144.4611,156
May 24, 2024148.75149.90143.50145.75145.3511,081
May 23, 2024149.70156.00147.00148.10147.7020,185
May 22, 2024148.25151.60146.00148.65148.2515,109
May 21, 2024151.05151.10147.00147.80147.4010,012
May 17, 2024150.75150.75147.85149.15148.745,363
May 16, 2024150.20153.90148.00148.80148.409,977
May 15, 2024145.30154.25145.30151.20150.7910,462
May 14, 2024147.70149.00145.50147.95147.555,280
May 13, 2024145.85146.65144.25145.70145.308,378
May 10, 2024146.65148.85142.60145.90145.5010,631
May 9, 2024151.80152.05145.00146.50146.1014,906
May 8, 2024146.00152.60145.95149.10148.697,332
May 7, 2024148.65150.80146.50148.10147.7014,956
May 6, 2024153.10154.00148.30149.00148.5924,450
May 3, 2024153.20156.45151.00152.05151.6412,994
May 2, 2024157.00159.25153.15154.30153.8816,934
Apr 30, 2024157.70160.00150.55156.95156.5247,973
Apr 29, 2024158.90158.90153.35153.80153.389,772
Apr 26, 2024157.20159.85155.05156.05155.6310,077
Apr 25, 2024156.20158.45155.60156.35155.926,253
Apr 24, 2024157.80160.70154.10155.60155.1822,611
Apr 23, 2024157.90160.20153.50157.00156.5721,451
Apr 22, 2024153.70158.00153.60157.05156.6230,024
Apr 19, 2024151.30156.70149.20152.85152.4314,448
Apr 18, 2024149.50164.00149.50152.25151.8474,848
Apr 16, 2024146.30154.00146.30149.95149.5435,498
Apr 15, 2024148.35153.20147.60149.75149.3429,599
Apr 12, 2024158.00160.20152.30153.85153.4341,592
Apr 10, 2024162.70162.90156.60157.75157.3235,700
Apr 9, 2024160.70168.70160.00162.65162.2145,420
Apr 8, 2024167.50168.00158.05160.70160.2641,235
Apr 5, 2024170.10172.85166.00166.90166.4551,926
Apr 4, 2024156.10175.00154.90173.45172.98329,661
Apr 3, 2024153.20158.00152.50155.35154.9323,435
Apr 2, 2024156.80156.80150.30153.85153.4327,195
Apr 1, 2024140.05162.00140.05153.15152.7377,121
Mar 28, 2024141.05149.00135.20137.30136.9332,275
Mar 27, 2024141.00144.60135.10137.80137.4338,463
Mar 26, 2024144.60148.60139.60140.80140.4220,046
Mar 22, 2024143.75147.00141.00144.40144.0127,672
Mar 21, 2024140.55145.95140.40142.15141.7630,185
Mar 20, 2024142.60144.20139.35139.95139.5714,690
Mar 19, 2024146.60147.45139.25141.10140.7217,566
Mar 18, 2024145.25149.55142.25144.00143.6128,792
Mar 15, 2024146.60152.00142.60144.75144.3627,415
Mar 14, 2024140.55152.00134.25147.65147.2558,197
Mar 13, 2024149.95171.50140.20145.50145.10297,120
Mar 12, 2024160.65164.90142.70145.45145.0567,820
Mar 11, 2024165.60170.45158.00160.00159.5627,487
Mar 7, 2024161.65164.90161.10162.85162.419,689
Mar 6, 2024169.50169.75157.00161.20160.7625,526
Mar 5, 2024172.95172.95165.00167.10166.6523,510
Mar 4, 2024171.90171.90166.55169.05168.5913,840
Mar 1, 2024166.00172.65166.00169.85169.3920,910
Feb 29, 2024171.00172.90162.50165.05164.6027,345
Feb 28, 2024176.30176.85167.95171.00170.5336,809
Feb 27, 2024181.70182.25173.55176.00175.5218,097
Feb 26, 2024179.55183.00175.10176.15175.6729,682
Feb 23, 2024183.80185.00178.95179.55179.0617,751
Feb 22, 2024176.65187.00173.65180.25179.7635,560
Feb 21, 2024176.55183.90175.10176.65176.1725,421
Feb 20, 2024181.00181.00175.60176.55176.0714,779
Feb 19, 2024191.50191.50178.90181.75181.2628,893
Feb 16, 2024184.00192.00178.00185.40184.90162,576
Feb 15, 2024179.75184.00175.00177.10176.6252,415
Feb 14, 2024162.00184.80157.55179.95179.46405,010
Feb 13, 2024163.00164.00151.60157.45157.0253,345
Feb 12, 2024171.95173.00157.60163.90163.4541,988
Feb 9, 2024170.00177.00167.30170.25169.7936,337
Feb 8, 2024174.60181.90171.95173.50173.0365,603
Feb 7, 2024193.60199.90164.60171.90171.43238,292
Feb 6, 2024184.35196.15183.50190.40189.8862,512
Feb 5, 2024190.25192.95182.70183.35182.8543,819
Feb 2, 2024196.50199.90187.20189.20188.6983,374
Feb 1, 2024203.50203.50190.00192.10191.58107,970
Jan 31, 2024204.40209.85191.60199.00198.46525,686
Jan 30, 2024163.05195.80163.05195.80195.27947,761

Related Tickers

VARDHACRLC.NS Vardhman Acrylics Limited
51.56
+4.61%
 
NAGREEKEXP.NS Nagreeka Exports Limited
36.42
-0.14%
 
BASML.NS Bannari Amman Spinning Mills Ltd
42.73
+0.68%
 
SARLAPOLY.NS Sarla Performance Fibers Limited
86.34
+3.99%
 
RUBYMILLS.NS The Ruby Mills Limited
216.30
-1.59%
 
KPRMILL.BO K.P.R. Mill Limited
920.90
-1.05%
 
GRAVITY.BO Gravity (India) Limited
4.1900
-1.18%
 
BOMDYEING.NS The Bombay Dyeing and Manufacturing Company Limited
154.85
-0.03%
 
VTL.NS Vardhman Textiles Limited
460.15
+0.71%