Price Data Selection & Download
Lambodhara Textiles Share Price All Time Records & Statistics (Feb 2015 - Jul 2026)
2825 daily OHLCV records on NSE from Feb. 2015 to July 2026. Browse Lambodhara Textiles financial data for revenue, profit, balance sheet and cash flow data.
Share Price All Time High
₹559.95
August 14, 2015
NSE Exchange
Share Price All Time Low
₹16.20
March 25, 2020
NSE Exchange
Highest Volume Trading Day
4,713,006
April 01, 2016 • ₹155.50
NSE Exchange
Share Price History Data (Feb 2015 - Jul 2026)
LAMBODHARA daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹112.50 | ₹113.02 | ₹110.61 | ₹112.27 | 4,770 |
| 2026-07-23 | ₹113.50 | ₹114.31 | ₹112.82 | ₹112.96 | 1,817 |
| 2026-07-22 | ₹115.14 | ₹117.19 | ₹113.34 | ₹113.80 | 8,637 |
| 2026-07-21 | ₹115.79 | ₹116.98 | ₹114.63 | ₹115.14 | 4,634 |
| 2026-07-20 | ₹117.40 | ₹118.80 | ₹113.51 | ₹115.83 | 14,766 |
| 2026-07-17 | ₹117.50 | ₹118.21 | ₹115.21 | ₹115.99 | 10,722 |
| 2026-07-16 | ₹114.00 | ₹122.75 | ₹114.00 | ₹117.50 | 74,864 |
| 2026-07-15 | ₹114.03 | ₹117.40 | ₹114.03 | ₹114.65 | 16,627 |
| 2026-07-14 | ₹113.40 | ₹116.35 | ₹111.21 | ₹113.92 | 39,452 |
| 2026-07-13 | ₹108.55 | ₹114.90 | ₹104.51 | ₹113.81 | 27,353 |
| 2026-07-10 | ₹109.50 | ₹113.50 | ₹109.10 | ₹110.92 | 7,168 |
| 2026-07-09 | ₹109.00 | ₹110.60 | ₹107.51 | ₹108.41 | 3,671 |
| 2026-07-08 | ₹111.77 | ₹113.00 | ₹106.10 | ₹107.05 | 9,199 |
| 2026-07-07 | ₹113.00 | ₹115.47 | ₹110.01 | ₹111.78 | 5,197 |
| 2026-07-06 | ₹113.25 | ₹114.24 | ₹112.00 | ₹113.04 | 4,612 |
| 2026-07-03 | ₹115.95 | ₹116.39 | ₹112.10 | ₹113.26 | 6,839 |
| 2026-07-02 | ₹114.50 | ₹116.98 | ₹113.05 | ₹116.09 | 11,438 |
| 2026-07-01 | ₹112.00 | ₹115.19 | ₹111.86 | ₹112.14 | 6,994 |
| 2026-06-30 | ₹111.96 | ₹114.79 | ₹110.15 | ₹111.53 | 6,708 |
| 2026-06-29 | ₹114.58 | ₹115.80 | ₹110.25 | ₹111.21 | 5,368 |
| 2026-06-25 | ₹117.06 | ₹119.75 | ₹114.10 | ₹114.58 | 15,894 |
| 2026-06-24 | ₹114.00 | ₹121.89 | ₹113.46 | ₹116.69 | 33,987 |
| 2026-06-23 | ₹116.94 | ₹118.60 | ₹112.70 | ₹113.63 | 19,756 |
| 2026-06-22 | ₹114.20 | ₹118.51 | ₹113.00 | ₹116.94 | 38,079 |
| 2026-06-19 | ₹110.00 | ₹124.40 | ₹109.98 | ₹114.13 | 305,746 |
| 2026-06-18 | ₹108.98 | ₹109.00 | ₹106.35 | ₹108.56 | 14,621 |
| 2026-06-17 | ₹108.00 | ₹108.50 | ₹106.00 | ₹106.43 | 3,281 |
| 2026-06-16 | ₹105.00 | ₹107.80 | ₹105.00 | ₹106.25 | 4,538 |
| 2026-06-15 | ₹104.45 | ₹108.60 | ₹104.45 | ₹105.73 | 8,481 |
| 2026-06-12 | ₹104.00 | ₹104.60 | ₹102.21 | ₹103.12 | 6,450 |
| 2026-06-11 | ₹102.00 | ₹104.87 | ₹101.02 | ₹102.30 | 6,783 |
| 2026-06-10 | ₹106.50 | ₹107.70 | ₹102.11 | ₹103.14 | 21,454 |
| 2026-06-09 | ₹106.70 | ₹107.49 | ₹104.50 | ₹106.50 | 10,044 |
| 2026-06-08 | ₹107.10 | ₹107.10 | ₹103.00 | ₹103.91 | 11,411 |
| 2026-06-05 | ₹109.60 | ₹109.60 | ₹107.00 | ₹107.70 | 15,480 |
| 2026-06-04 | ₹110.21 | ₹113.50 | ₹107.00 | ₹107.93 | 44,318 |
| 2026-06-03 | ₹112.90 | ₹114.99 | ₹108.15 | ₹110.21 | 47,512 |
| 2026-06-02 | ₹118.50 | ₹122.00 | ₹112.00 | ₹112.26 | 87,459 |
| 2026-06-01 | ₹103.50 | ₹120.98 | ₹103.05 | ₹118.34 | 503,571 |
| 2026-05-29 | ₹103.00 | ₹105.45 | ₹99.15 | ₹100.82 | 18,665 |
| 2026-05-27 | ₹103.99 | ₹104.15 | ₹102.00 | ₹103.51 | 1,631 |
| 2026-05-26 | ₹103.65 | ₹104.49 | ₹102.00 | ₹102.61 | 3,197 |
| 2026-05-25 | ₹101.66 | ₹104.30 | ₹101.66 | ₹103.15 | 1,015 |
| 2026-05-22 | ₹104.40 | ₹104.40 | ₹101.00 | ₹101.65 | 5,148 |
| 2026-05-21 | ₹104.80 | ₹104.80 | ₹101.62 | ₹103.00 | 4,386 |
| 2026-05-20 | ₹102.10 | ₹103.44 | ₹100.10 | ₹101.32 | 5,845 |
| 2026-05-19 | ₹103.91 | ₹104.97 | ₹100.61 | ₹101.39 | 9,496 |
| 2026-05-18 | ₹104.00 | ₹106.80 | ₹100.50 | ₹101.87 | 4,503 |
| 2026-05-15 | ₹104.55 | ₹108.01 | ₹104.48 | ₹105.97 | 14,762 |
| 2026-05-14 | ₹102.99 | ₹105.00 | ₹99.00 | ₹102.62 | 7,889 |
| 2026-05-13 | ₹98.00 | ₹103.00 | ₹98.00 | ₹100.08 | 35,845 |
| 2026-05-12 | ₹109.99 | ₹109.99 | ₹105.01 | ₹105.42 | 5,023 |
| 2026-05-11 | ₹112.35 | ₹112.94 | ₹106.80 | ₹108.41 | 7,230 |
| 2026-05-08 | ₹116.00 | ₹116.00 | ₹112.00 | ₹112.35 | 8,145 |
| 2026-05-07 | ₹116.00 | ₹117.50 | ₹112.10 | ₹114.89 | 7,637 |
| 2026-05-06 | ₹118.89 | ₹119.00 | ₹116.10 | ₹116.68 | 31,287 |
| 2026-05-05 | ₹108.89 | ₹116.80 | ₹106.00 | ₹114.84 | 53,455 |
| 2026-05-04 | ₹107.94 | ₹108.89 | ₹104.27 | ₹106.77 | 2,888 |
| 2026-04-30 | ₹106.49 | ₹106.49 | ₹103.00 | ₹105.82 | 4,507 |
| 2026-04-29 | ₹106.90 | ₹110.27 | ₹104.00 | ₹105.11 | 11,240 |
| 2026-04-28 | ₹105.78 | ₹114.78 | ₹100.95 | ₹107.24 | 48,731 |
| 2026-04-27 | ₹107.95 | ₹108.14 | ₹102.01 | ₹103.87 | 26,688 |
| 2026-04-24 | ₹106.95 | ₹109.90 | ₹104.10 | ₹106.53 | 5,628 |
| 2026-04-23 | ₹105.04 | ₹109.00 | ₹104.03 | ₹107.60 | 14,147 |
| 2026-04-22 | ₹104.41 | ₹105.70 | ₹103.12 | ₹105.05 | 6,985 |
| 2026-04-21 | ₹108.50 | ₹108.50 | ₹103.71 | ₹104.63 | 10,520 |
| 2026-04-20 | ₹109.62 | ₹109.62 | ₹104.79 | ₹106.07 | 6,962 |
| 2026-04-17 | ₹111.00 | ₹111.50 | ₹106.56 | ₹109.62 | 7,588 |
| 2026-04-16 | ₹107.45 | ₹109.90 | ₹105.80 | ₹109.03 | 12,509 |
| 2026-04-15 | ₹108.90 | ₹108.90 | ₹105.50 | ₹106.38 | 6,742 |
| 2026-04-13 | ₹103.61 | ₹107.00 | ₹101.63 | ₹105.13 | 4,948 |
| 2026-04-10 | ₹104.89 | ₹105.91 | ₹102.70 | ₹104.67 | 4,485 |
| 2026-04-09 | ₹103.88 | ₹104.80 | ₹101.50 | ₹102.44 | 4,183 |
| 2026-04-08 | ₹99.48 | ₹104.88 | ₹99.01 | ₹103.89 | 31,216 |
| 2026-04-07 | ₹95.70 | ₹100.70 | ₹91.70 | ₹96.10 | 32,108 |
| 2026-04-06 | ₹93.45 | ₹96.00 | ₹91.10 | ₹95.12 | 7,833 |
| 2026-04-02 | ₹90.00 | ₹94.90 | ₹86.56 | ₹93.45 | 20,736 |
| 2026-04-01 | ₹83.60 | ₹90.50 | ₹83.60 | ₹90.14 | 7,484 |
| 2026-03-30 | ₹87.00 | ₹89.55 | ₹81.80 | ₹83.15 | 16,155 |
| 2026-03-27 | ₹92.90 | ₹92.90 | ₹86.50 | ₹87.56 | 11,045 |
| 2026-03-25 | ₹92.61 | ₹93.85 | ₹91.17 | ₹92.06 | 11,965 |
| 2026-03-24 | ₹97.89 | ₹97.89 | ₹90.15 | ₹90.61 | 23,356 |
| 2026-03-23 | ₹95.50 | ₹95.50 | ₹89.02 | ₹90.70 | 11,628 |
| 2026-03-20 | ₹98.02 | ₹100.40 | ₹94.10 | ₹94.88 | 9,220 |
| 2026-03-19 | ₹99.00 | ₹101.23 | ₹95.30 | ₹96.49 | 9,527 |
| 2026-03-18 | ₹94.39 | ₹105.88 | ₹93.04 | ₹99.35 | 41,408 |
| 2026-03-17 | ₹89.99 | ₹93.00 | ₹88.30 | ₹92.53 | 20,514 |
| 2026-03-16 | ₹100.00 | ₹100.00 | ₹86.86 | ₹89.04 | 23,857 |
| 2026-03-13 | ₹98.01 | ₹99.00 | ₹93.10 | ₹94.72 | 16,446 |
| 2026-03-12 | ₹97.76 | ₹100.79 | ₹97.00 | ₹98.24 | 3,033 |
| 2026-03-11 | ₹100.79 | ₹102.70 | ₹98.10 | ₹98.88 | 5,469 |
| 2026-03-10 | ₹97.46 | ₹101.49 | ₹96.60 | ₹100.78 | 11,705 |
| 2026-03-09 | ₹99.82 | ₹99.82 | ₹94.60 | ₹95.54 | 9,335 |
| 2026-03-06 | ₹100.04 | ₹103.85 | ₹99.35 | ₹100.46 | 2,931 |
| 2026-03-05 | ₹104.49 | ₹104.49 | ₹98.60 | ₹99.34 | 8,730 |
| 2026-03-04 | ₹99.94 | ₹100.35 | ₹96.14 | ₹98.82 | 7,008 |
| 2026-03-02 | ₹100.13 | ₹104.00 | ₹98.65 | ₹101.23 | 22,483 |
| 2026-02-27 | ₹106.67 | ₹109.49 | ₹103.85 | ₹106.09 | 7,366 |
| 2026-02-26 | ₹108.07 | ₹110.79 | ₹106.50 | ₹106.67 | 5,525 |
| 2026-02-25 | ₹107.02 | ₹108.90 | ₹105.00 | ₹108.07 | 10,665 |
| 2026-02-24 | ₹111.19 | ₹112.00 | ₹105.21 | ₹106.60 | 8,838 |
| 2026-02-23 | ₹113.00 | ₹113.34 | ₹110.76 | ₹111.20 | 2,459 |
| 2026-02-20 | ₹115.90 | ₹115.90 | ₹111.01 | ₹112.02 | 2,347 |
| 2026-02-19 | ₹114.01 | ₹114.01 | ₹110.00 | ₹111.03 | 9,130 |
| 2026-02-18 | ₹113.00 | ₹115.01 | ₹112.50 | ₹113.71 | 12,566 |
| 2026-02-17 | ₹114.94 | ₹115.00 | ₹112.42 | ₹112.69 | 3,422 |
| 2026-02-16 | ₹111.55 | ₹114.03 | ₹111.55 | ₹112.80 | 2,853 |
| 2026-02-13 | ₹113.00 | ₹115.80 | ₹109.21 | ₹113.59 | 13,366 |
| 2026-02-12 | ₹113.06 | ₹113.73 | ₹112.01 | ₹112.55 | 4,072 |
| 2026-02-11 | ₹114.01 | ₹115.88 | ₹113.00 | ₹114.40 | 8,083 |
| 2026-02-10 | ₹116.70 | ₹119.58 | ₹112.36 | ₹113.01 | 34,088 |
| 2026-02-09 | ₹115.50 | ₹125.94 | ₹115.50 | ₹117.65 | 33,293 |
| 2026-02-06 | ₹117.84 | ₹117.84 | ₹115.00 | ₹115.35 | 4,661 |
| 2026-02-05 | ₹120.01 | ₹120.01 | ₹115.61 | ₹117.84 | 4,922 |
| 2026-02-04 | ₹115.55 | ₹121.89 | ₹115.55 | ₹119.78 | 19,956 |
| 2026-02-03 | ₹115.00 | ₹121.80 | ₹113.56 | ₹117.54 | 56,824 |
| 2026-02-02 | ₹114.89 | ₹114.89 | ₹102.85 | ₹106.13 | 22,540 |
| 2026-02-01 | ₹113.00 | ₹116.51 | ₹108.72 | ₹110.80 | 38,113 |
| 2026-01-30 | ₹104.50 | ₹121.00 | ₹103.00 | ₹114.62 | 150,694 |
| 2026-01-29 | ₹102.20 | ₹106.00 | ₹102.20 | ₹102.71 | 5,526 |
| 2026-01-28 | ₹99.92 | ₹103.03 | ₹96.92 | ₹101.88 | 12,292 |
| 2026-01-27 | ₹99.51 | ₹102.50 | ₹99.00 | ₹99.92 | 4,885 |
| 2026-01-23 | ₹102.80 | ₹102.80 | ₹99.00 | ₹100.63 | 5,288 |
| 2026-01-22 | ₹101.90 | ₹105.74 | ₹100.01 | ₹101.88 | 9,219 |
| 2026-01-21 | ₹102.48 | ₹105.49 | ₹96.31 | ₹100.42 | 18,689 |
| 2026-01-20 | ₹110.97 | ₹110.97 | ₹100.85 | ₹102.48 | 25,344 |
| 2026-01-19 | ₹110.51 | ₹113.97 | ₹108.00 | ₹108.32 | 8,621 |
| 2026-01-16 | ₹111.44 | ₹114.38 | ₹108.65 | ₹110.57 | 2,322 |
| 2026-01-14 | ₹115.79 | ₹115.79 | ₹111.00 | ₹111.22 | 5,175 |
| 2026-01-13 | ₹111.00 | ₹115.80 | ₹111.00 | ₹112.39 | 4,961 |
| 2026-01-12 | ₹115.11 | ₹115.99 | ₹109.35 | ₹111.50 | 14,676 |
| 2026-01-09 | ₹120.78 | ₹121.97 | ₹117.00 | ₹117.22 | 9,569 |
| 2026-01-08 | ₹119.52 | ₹124.00 | ₹119.01 | ₹120.79 | 15,605 |
| 2026-01-07 | ₹119.38 | ₹122.00 | ₹118.52 | ₹120.27 | 6,427 |
| 2026-01-06 | ₹120.11 | ₹121.88 | ₹118.51 | ₹119.38 | 8,763 |
| 2026-01-05 | ₹123.00 | ₹123.00 | ₹120.15 | ₹120.25 | 7,476 |
| 2026-01-02 | ₹123.00 | ₹123.00 | ₹119.51 | ₹120.91 | 7,501 |
| 2026-01-01 | ₹122.83 | ₹123.73 | ₹120.54 | ₹121.51 | 6,466 |
Lambodhara Textiles Share Price Performance Analysis (Feb 2015 - Jul 2026)
LAMBODHARA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-7.60%
₹121.51 → ₹112.27
Year to Date
Price Volatility
7.31%
Low Volatility
Year to Date
Average Daily Volume
20,822
Year to Date Average
NSE Exchange
Lambodhara Textiles Share Price History – Frequently Asked Questions
Common questions about LAMBODHARA historical data and records.
What is the all-time high share price of Lambodhara Textiles (LAMBODHARA)?
The all-time high share price of Lambodhara Textiles was ₹559.95 recorded on August 14, 2015 on the NSE exchange.
What is the all-time low share price of Lambodhara Textiles (LAMBODHARA)?
The all-time low share price of Lambodhara Textiles was ₹16.2 recorded on March 25, 2020 on the NSE exchange.
How can I download LAMBODHARA historical share price data?
You can download Lambodhara Textiles 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 LAMBODHARA shares?
The highest trading volume day for Lambodhara Textiles was 4,713,006 shares traded on April 01, 2016 on the NSE exchange, with share price at ₹155.5.