Price Data Selection & Download
Lagnam Spintex Share Price All Time Records & Statistics (Dec 2015 - Sep 2026)
1665 daily OHLCV records on NSE from Dec. 2015 to Sept. 2026. Review LAGNAM price earnings ratio to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹175.76
July 22, 2024
NSE Exchange
Share Price All Time Low
₹6.60
October 28, 2020
NSE Exchange
Highest Volume Trading Day
3,047,858
January 12, 2016 • ₹120.93
NSE Exchange
Share Price History Data (Dec 2015 - Sep 2026)
LAGNAM daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹73.00 | ₹73.00 | ₹68.10 | ₹72.34 | 15,924 |
| 2026-09-17 | ₹73.40 | ₹73.40 | ₹69.15 | ₹70.24 | 5,718 |
| 2026-09-16 | ₹71.03 | ₹72.99 | ₹69.13 | ₹71.30 | 977 |
| 2026-09-15 | ₹72.90 | ₹74.90 | ₹70.40 | ₹71.15 | 8,595 |
| 2026-09-11 | ₹72.53 | ₹72.80 | ₹71.00 | ₹72.56 | 2,870 |
| 2026-09-10 | ₹76.39 | ₹76.39 | ₹70.56 | ₹72.53 | 18,623 |
| 2026-09-09 | ₹75.99 | ₹76.00 | ₹73.00 | ₹74.53 | 3,263 |
| 2026-09-08 | ₹77.40 | ₹77.40 | ₹74.15 | ₹74.51 | 688 |
| 2026-09-07 | ₹74.05 | ₹76.00 | ₹74.05 | ₹74.55 | 2,066 |
| 2026-09-04 | ₹74.63 | ₹77.27 | ₹74.00 | ₹74.80 | 23,024 |
| 2026-09-03 | ₹74.00 | ₹76.98 | ₹74.00 | ₹74.40 | 2,879 |
| 2026-09-02 | ₹76.90 | ₹76.90 | ₹72.60 | ₹74.92 | 5,214 |
| 2026-09-01 | ₹76.05 | ₹78.00 | ₹75.22 | ₹75.93 | 12,565 |
| 2026-08-31 | ₹76.99 | ₹77.80 | ₹76.05 | ₹76.38 | 1,204 |
| 2026-08-28 | ₹77.48 | ₹78.31 | ₹76.21 | ₹76.56 | 3,982 |
| 2026-08-27 | ₹75.57 | ₹76.00 | ₹75.25 | ₹75.47 | 4,794 |
| 2026-08-26 | ₹75.75 | ₹76.00 | ₹74.18 | ₹75.55 | 4,907 |
| 2026-08-25 | ₹74.60 | ₹76.99 | ₹74.60 | ₹75.93 | 3,062 |
| 2026-08-24 | ₹77.99 | ₹78.00 | ₹74.05 | ₹75.96 | 4,708 |
| 2026-08-21 | ₹77.00 | ₹77.50 | ₹76.75 | ₹76.91 | 2,982 |
| 2026-08-20 | ₹78.31 | ₹78.31 | ₹76.50 | ₹77.15 | 9,602 |
| 2026-08-19 | ₹77.43 | ₹78.50 | ₹76.26 | ₹77.93 | 21,702 |
| 2026-08-18 | ₹77.60 | ₹79.95 | ₹77.40 | ₹77.81 | 40,464 |
| 2026-08-17 | ₹79.95 | ₹81.30 | ₹77.03 | ₹77.94 | 9,056 |
| 2026-08-14 | ₹79.02 | ₹79.95 | ₹77.22 | ₹78.79 | 11,384 |
| 2026-08-13 | ₹80.55 | ₹81.49 | ₹77.62 | ₹78.29 | 10,743 |
| 2026-08-12 | ₹82.58 | ₹83.27 | ₹78.35 | ₹80.50 | 6,950 |
| 2026-08-11 | ₹82.10 | ₹84.15 | ₹82.10 | ₹82.73 | 3,566 |
| 2026-08-10 | ₹85.00 | ₹85.00 | ₹80.10 | ₹82.13 | 11,254 |
| 2026-08-07 | ₹85.10 | ₹85.10 | ₹82.00 | ₹83.34 | 9,215 |
| 2026-08-06 | ₹86.31 | ₹86.90 | ₹84.50 | ₹84.54 | 14,382 |
| 2026-08-05 | ₹88.00 | ₹88.50 | ₹85.99 | ₹86.43 | 15,150 |
| 2026-08-04 | ₹87.00 | ₹89.89 | ₹85.10 | ₹86.15 | 12,591 |
| 2026-08-03 | ₹85.80 | ₹89.50 | ₹85.00 | ₹88.44 | 24,808 |
| 2026-07-31 | ₹92.00 | ₹92.00 | ₹86.00 | ₹86.34 | 14,017 |
| 2026-07-30 | ₹88.01 | ₹92.00 | ₹85.79 | ₹88.78 | 31,991 |
| 2026-07-29 | ₹87.49 | ₹89.70 | ₹86.10 | ₹87.43 | 4,421 |
| 2026-07-28 | ₹92.00 | ₹92.00 | ₹88.40 | ₹89.51 | 9,544 |
| 2026-07-27 | ₹90.31 | ₹92.01 | ₹88.80 | ₹90.38 | 25,151 |
| 2026-07-24 | ₹89.35 | ₹92.00 | ₹86.51 | ₹90.31 | 13,259 |
| 2026-07-23 | ₹86.20 | ₹91.70 | ₹86.20 | ₹89.59 | 46,981 |
| 2026-07-22 | ₹88.20 | ₹90.00 | ₹85.80 | ₹88.57 | 5,194 |
| 2026-07-21 | ₹88.90 | ₹89.00 | ₹86.41 | ₹88.70 | 4,685 |
| 2026-07-20 | ₹87.86 | ₹92.00 | ₹85.35 | ₹88.90 | 17,037 |
| 2026-07-17 | ₹87.80 | ₹89.05 | ₹83.51 | ₹87.86 | 47,502 |
| 2026-07-16 | ₹81.00 | ₹95.90 | ₹79.00 | ₹85.08 | 80,935 |
| 2026-07-15 | ₹80.10 | ₹82.50 | ₹78.35 | ₹81.56 | 2,281 |
| 2026-07-14 | ₹81.99 | ₹81.99 | ₹78.60 | ₹80.10 | 1,643 |
| 2026-07-13 | ₹80.99 | ₹83.80 | ₹77.52 | ₹81.99 | 24,405 |
| 2026-07-10 | ₹79.45 | ₹82.03 | ₹79.45 | ₹80.99 | 6,927 |
| 2026-07-09 | ₹79.70 | ₹79.70 | ₹78.11 | ₹79.45 | 933 |
| 2026-07-08 | ₹80.00 | ₹80.00 | ₹77.10 | ₹77.95 | 2,230 |
| 2026-07-07 | ₹76.20 | ₹81.00 | ₹76.20 | ₹80.00 | 2,023 |
| 2026-07-06 | ₹79.52 | ₹81.29 | ₹78.50 | ₹78.67 | 3,011 |
| 2026-07-03 | ₹80.60 | ₹80.60 | ₹79.10 | ₹80.33 | 1,155 |
| 2026-07-02 | ₹79.10 | ₹79.90 | ₹78.11 | ₹79.50 | 2,232 |
| 2026-07-01 | ₹79.00 | ₹80.99 | ₹78.20 | ₹79.93 | 982 |
| 2026-06-30 | ₹79.10 | ₹79.95 | ₹77.45 | ₹79.68 | 4,702 |
| 2026-06-29 | ₹79.25 | ₹79.95 | ₹74.52 | ₹76.45 | 38,860 |
| 2026-06-25 | ₹81.49 | ₹81.60 | ₹79.50 | ₹80.13 | 3,287 |
| 2026-06-24 | ₹81.20 | ₹83.90 | ₹79.20 | ₹82.36 | 10,703 |
| 2026-06-23 | ₹81.74 | ₹82.25 | ₹79.40 | ₹81.03 | 7,366 |
| 2026-06-22 | ₹82.00 | ₹86.08 | ₹81.10 | ₹81.74 | 5,548 |
| 2026-06-19 | ₹79.96 | ₹84.68 | ₹79.96 | ₹82.48 | 17,200 |
| 2026-06-18 | ₹82.80 | ₹82.80 | ₹77.22 | ₹80.37 | 4,339 |
| 2026-06-17 | ₹83.60 | ₹83.60 | ₹79.00 | ₹80.20 | 10,157 |
| 2026-06-16 | ₹81.15 | ₹82.39 | ₹77.15 | ₹80.84 | 7,559 |
| 2026-06-15 | ₹80.15 | ₹82.80 | ₹80.15 | ₹81.15 | 7,887 |
| 2026-06-12 | ₹81.70 | ₹81.70 | ₹77.56 | ₹79.99 | 2,388 |
| 2026-06-11 | ₹79.90 | ₹82.50 | ₹77.10 | ₹79.50 | 7,387 |
| 2026-06-10 | ₹81.95 | ₹81.95 | ₹79.00 | ₹79.19 | 409 |
| 2026-06-09 | ₹79.07 | ₹81.00 | ₹76.51 | ₹80.63 | 7,286 |
| 2026-06-08 | ₹78.74 | ₹82.15 | ₹78.61 | ₹80.27 | 5,549 |
| 2026-06-05 | ₹80.00 | ₹81.07 | ₹78.65 | ₹78.74 | 2,522 |
| 2026-06-04 | ₹81.08 | ₹81.08 | ₹78.66 | ₹78.89 | 8,930 |
| 2026-06-03 | ₹80.41 | ₹83.90 | ₹78.80 | ₹80.68 | 6,934 |
| 2026-06-02 | ₹85.89 | ₹85.89 | ₹79.51 | ₹80.30 | 33,558 |
| 2026-06-01 | ₹78.51 | ₹87.45 | ₹78.25 | ₹84.04 | 45,222 |
| 2026-05-29 | ₹81.39 | ₹81.39 | ₹77.13 | ₹77.51 | 3,029 |
| 2026-05-27 | ₹78.03 | ₹79.79 | ₹77.72 | ₹79.45 | 7,610 |
| 2026-05-26 | ₹79.74 | ₹80.39 | ₹77.23 | ₹77.72 | 9,912 |
| 2026-05-25 | ₹81.24 | ₹81.68 | ₹78.50 | ₹79.75 | 6,848 |
| 2026-05-22 | ₹81.77 | ₹82.03 | ₹80.15 | ₹81.14 | 4,218 |
| 2026-05-21 | ₹80.34 | ₹82.00 | ₹80.34 | ₹81.45 | 12,141 |
| 2026-05-20 | ₹78.50 | ₹81.00 | ₹77.15 | ₹79.57 | 21,433 |
| 2026-05-19 | ₹81.00 | ₹83.00 | ₹79.15 | ₹81.70 | 5,773 |
| 2026-05-18 | ₹81.68 | ₹84.79 | ₹81.25 | ₹81.38 | 18,455 |
| 2026-05-15 | ₹86.00 | ₹87.86 | ₹81.35 | ₹83.68 | 18,937 |
| 2026-05-14 | ₹88.00 | ₹88.00 | ₹83.20 | ₹85.15 | 17,995 |
| 2026-05-13 | ₹84.34 | ₹87.70 | ₹84.00 | ₹87.15 | 17,262 |
| 2026-05-12 | ₹83.50 | ₹85.98 | ₹83.00 | ₹84.09 | 19,186 |
| 2026-05-11 | ₹86.00 | ₹88.12 | ₹80.61 | ₹83.77 | 90,672 |
| 2026-05-08 | ₹88.40 | ₹88.40 | ₹82.40 | ₹83.83 | 18,364 |
| 2026-05-07 | ₹83.20 | ₹85.55 | ₹83.20 | ₹85.25 | 21,627 |
| 2026-05-06 | ₹84.00 | ₹84.75 | ₹83.00 | ₹83.61 | 13,485 |
| 2026-05-05 | ₹83.99 | ₹85.01 | ₹83.50 | ₹84.82 | 9,775 |
| 2026-05-04 | ₹82.63 | ₹85.00 | ₹82.63 | ₹83.99 | 15,304 |
| 2026-04-30 | ₹81.79 | ₹83.83 | ₹81.11 | ₹82.63 | 15,546 |
| 2026-04-29 | ₹81.99 | ₹84.00 | ₹81.79 | ₹83.37 | 18,333 |
| 2026-04-28 | ₹81.29 | ₹82.50 | ₹79.00 | ₹81.39 | 15,993 |
| 2026-04-27 | ₹78.95 | ₹82.00 | ₹78.95 | ₹81.29 | 17,982 |
| 2026-04-24 | ₹79.10 | ₹79.95 | ₹75.95 | ₹77.24 | 4,468 |
| 2026-04-23 | ₹79.61 | ₹81.95 | ₹77.20 | ₹79.77 | 17,114 |
| 2026-04-22 | ₹78.00 | ₹80.00 | ₹76.02 | ₹79.62 | 22,376 |
| 2026-04-21 | ₹75.00 | ₹78.79 | ₹70.12 | ₹78.12 | 33,293 |
| 2026-04-20 | ₹71.99 | ₹79.89 | ₹71.79 | ₹73.87 | 68,490 |
| 2026-04-17 | ₹69.74 | ₹70.00 | ₹68.71 | ₹69.06 | 3,725 |
| 2026-04-16 | ₹69.79 | ₹69.79 | ₹68.13 | ₹68.55 | 2,831 |
| 2026-04-15 | ₹67.87 | ₹71.70 | ₹65.90 | ₹68.77 | 12,219 |
| 2026-04-13 | ₹66.02 | ₹66.39 | ₹64.20 | ₹66.19 | 3,231 |
| 2026-04-10 | ₹67.01 | ₹67.01 | ₹65.35 | ₹66.01 | 6,144 |
| 2026-04-09 | ₹67.92 | ₹67.93 | ₹64.80 | ₹65.29 | 17,809 |
| 2026-04-08 | ₹70.00 | ₹70.00 | ₹65.00 | ₹67.93 | 8,708 |
| 2026-04-07 | ₹63.52 | ₹65.20 | ₹62.07 | ₹62.99 | 12,160 |
| 2026-04-06 | ₹64.00 | ₹64.89 | ₹61.35 | ₹63.51 | 6,516 |
| 2026-04-02 | ₹64.37 | ₹64.37 | ₹61.35 | ₹63.98 | 1,584 |
| 2026-04-01 | ₹63.79 | ₹64.90 | ₹61.60 | ₹64.05 | 2,673 |
| 2026-03-30 | ₹62.01 | ₹62.01 | ₹59.00 | ₹60.05 | 15,903 |
| 2026-03-27 | ₹64.34 | ₹65.11 | ₹60.82 | ₹63.66 | 43,285 |
| 2026-03-25 | ₹63.98 | ₹69.00 | ₹61.81 | ₹63.77 | 50,426 |
| 2026-03-24 | ₹64.60 | ₹64.60 | ₹58.60 | ₹59.73 | 29,085 |
| 2026-03-23 | ₹65.01 | ₹65.01 | ₹58.66 | ₹60.76 | 6,117 |
| 2026-03-20 | ₹65.00 | ₹65.00 | ₹61.63 | ₹63.80 | 14,102 |
| 2026-03-19 | ₹65.00 | ₹65.29 | ₹63.50 | ₹64.09 | 5,759 |
| 2026-03-18 | ₹62.51 | ₹65.40 | ₹61.81 | ₹64.26 | 91,991 |
| 2026-03-17 | ₹64.29 | ₹64.97 | ₹60.70 | ₹61.93 | 81,296 |
| 2026-03-16 | ₹66.00 | ₹66.00 | ₹62.00 | ₹63.02 | 107,963 |
| 2026-03-13 | ₹67.10 | ₹69.99 | ₹63.85 | ₹65.16 | 8,239 |
| 2026-03-12 | ₹70.24 | ₹70.24 | ₹67.01 | ₹68.30 | 1,642 |
| 2026-03-11 | ₹68.72 | ₹72.39 | ₹67.02 | ₹68.86 | 5,138 |
| 2026-03-10 | ₹67.11 | ₹69.69 | ₹64.96 | ₹68.72 | 6,000 |
| 2026-03-09 | ₹65.00 | ₹67.80 | ₹63.05 | ₹64.29 | 10,787 |
| 2026-03-06 | ₹68.83 | ₹70.99 | ₹67.01 | ₹67.73 | 1,478 |
| 2026-03-05 | ₹72.44 | ₹72.44 | ₹68.21 | ₹68.82 | 560 |
| 2026-03-04 | ₹70.01 | ₹76.32 | ₹67.00 | ₹68.58 | 9,480 |
| 2026-03-02 | ₹70.00 | ₹72.99 | ₹68.00 | ₹70.49 | 14,360 |
| 2026-02-27 | ₹74.25 | ₹77.80 | ₹73.50 | ₹74.05 | 12,704 |
| 2026-02-26 | ₹75.48 | ₹75.80 | ₹74.07 | ₹74.25 | 13,432 |
| 2026-02-25 | ₹78.29 | ₹78.29 | ₹72.00 | ₹75.48 | 9,458 |
| 2026-02-24 | ₹73.00 | ₹77.55 | ₹73.00 | ₹74.11 | 1,508 |
| 2026-02-23 | ₹76.97 | ₹79.39 | ₹73.75 | ₹74.48 | 3,894 |
| 2026-02-20 | ₹73.90 | ₹78.45 | ₹73.90 | ₹76.98 | 12,563 |
| 2026-02-19 | ₹74.47 | ₹79.05 | ₹73.55 | ₹73.99 | 6,866 |
| 2026-02-18 | ₹75.50 | ₹75.50 | ₹73.60 | ₹74.24 | 1,428 |
| 2026-02-17 | ₹73.32 | ₹79.93 | ₹72.70 | ₹73.54 | 6,655 |
| 2026-02-16 | ₹76.17 | ₹80.00 | ₹74.00 | ₹75.05 | 3,984 |
| 2026-02-13 | ₹75.66 | ₹77.00 | ₹74.23 | ₹76.12 | 2,201 |
| 2026-02-12 | ₹78.61 | ₹79.90 | ₹75.96 | ₹77.20 | 2,783 |
| 2026-02-11 | ₹80.95 | ₹80.95 | ₹77.52 | ₹78.79 | 7,130 |
| 2026-02-10 | ₹78.25 | ₹80.99 | ₹77.15 | ₹78.94 | 13,934 |
| 2026-02-09 | ₹79.62 | ₹83.00 | ₹78.35 | ₹79.91 | 29,314 |
| 2026-02-06 | ₹74.25 | ₹75.35 | ₹73.03 | ₹74.62 | 2,262 |
| 2026-02-05 | ₹75.21 | ₹76.51 | ₹73.20 | ₹73.64 | 11,060 |
| 2026-02-04 | ₹76.28 | ₹77.60 | ₹72.50 | ₹76.59 | 4,690 |
| 2026-02-03 | ₹73.50 | ₹79.00 | ₹71.00 | ₹76.28 | 45,984 |
| 2026-02-02 | ₹67.11 | ₹68.00 | ₹64.60 | ₹67.63 | 11,944 |
| 2026-02-01 | ₹67.04 | ₹70.56 | ₹65.65 | ₹66.45 | 8,375 |
| 2026-01-30 | ₹69.00 | ₹69.00 | ₹66.00 | ₹67.03 | 10,016 |
| 2026-01-29 | ₹67.00 | ₹69.80 | ₹66.00 | ₹69.05 | 1,919 |
| 2026-01-28 | ₹67.21 | ₹69.79 | ₹67.00 | ₹67.55 | 1,949 |
| 2026-01-27 | ₹69.00 | ₹71.50 | ₹65.00 | ₹67.00 | 7,572 |
| 2026-01-23 | ₹68.01 | ₹68.01 | ₹65.50 | ₹65.50 | 2,406 |
| 2026-01-22 | ₹66.00 | ₹70.00 | ₹65.05 | ₹65.88 | 7,340 |
| 2026-01-21 | ₹66.30 | ₹68.75 | ₹66.00 | ₹67.63 | 4,103 |
| 2026-01-20 | ₹70.99 | ₹70.99 | ₹66.00 | ₹68.13 | 2,207 |
| 2026-01-19 | ₹70.50 | ₹70.50 | ₹67.30 | ₹68.78 | 4,843 |
| 2026-01-16 | ₹70.98 | ₹72.90 | ₹70.10 | ₹71.14 | 1,079 |
| 2026-01-14 | ₹72.19 | ₹72.19 | ₹67.35 | ₹70.52 | 2,073 |
| 2026-01-13 | ₹70.85 | ₹72.98 | ₹69.31 | ₹70.29 | 4,370 |
| 2026-01-12 | ₹73.00 | ₹73.00 | ₹68.50 | ₹69.18 | 783 |
| 2026-01-09 | ₹73.00 | ₹73.00 | ₹70.10 | ₹70.10 | 2,398 |
| 2026-01-08 | ₹73.39 | ₹73.39 | ₹70.30 | ₹70.91 | 631 |
| 2026-01-07 | ₹71.20 | ₹73.55 | ₹71.20 | ₹71.53 | 1,574 |
| 2026-01-06 | ₹76.50 | ₹76.50 | ₹72.00 | ₹73.19 | 2,292 |
| 2026-01-05 | ₹74.94 | ₹74.94 | ₹73.47 | ₹73.99 | 964 |
| 2026-01-02 | ₹72.50 | ₹76.39 | ₹72.50 | ₹73.47 | 3,782 |
| 2026-01-01 | ₹76.40 | ₹76.40 | ₹73.50 | ₹75.11 | 2,181 |
Lagnam Spintex Share Price Performance Analysis (Dec 2015 - Sep 2026)
LAGNAM price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-3.69%
₹75.11 → ₹72.34
Year to Date
Price Volatility
9.44%
Low Volatility
Year to Date
Average Daily Volume
13,100
Year to Date Average
NSE Exchange
Lagnam Spintex Share Price History – Frequently Asked Questions
Common questions about LAGNAM historical data and records. Analyse LAGNAM shareholding pattern to track promoter, FII and institutional holdings.
What is the all-time high share price of Lagnam Spintex (LAGNAM)?
The all-time high share price of Lagnam Spintex was ₹175.76 recorded on July 22, 2024 on the NSE exchange.
What is the all-time low share price of Lagnam Spintex (LAGNAM)?
The all-time low share price of Lagnam Spintex was ₹6.6 recorded on October 28, 2020 on the NSE exchange.
How can I download LAGNAM historical share price data?
You can download Lagnam Spintex historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for LAGNAM shares?
The highest trading volume day for Lagnam Spintex was 3,047,858 shares traded on January 12, 2016 on the NSE exchange, with share price at ₹120.93.