Lambodhara Textiles Ltd

LAMB
🏛️ Indien →
136.50
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 109.15 109.15 104.15 104.80 0.0M
2022-12-29 107.90 113.60 106.45 108.25 0.0M
2022-12-28 97.60 100.40 97.60 98.90 0.0M
2022-12-27 94.05 98.90 93.65 96.35 0.0M
2022-12-26 91.50 96.00 91.50 95.00 0.0M
2022-12-23 92.65 93.75 91.50 91.95 0.0M
2022-12-22 98.50 98.50 94.90 95.05 0.0M
2022-12-21 99.70 102.95 98.45 99.55 0.0M
2022-12-20 98.30 103.00 98.30 100.85 0.0M
2022-12-19 103.00 103.00 99.90 101.30 0.0M
2022-12-16 101.00 101.05 98.50 99.05 0.0M
2022-12-15 101.85 103.00 100.00 100.05 0.0M
2022-12-14 100.55 101.35 100.50 101.20 0.0M
2022-12-13 102.90 102.90 100.60 101.25 0.0M
2022-12-12 102.45 104.60 102.45 103.65 0.0M
2022-12-09 103.05 105.35 99.35 102.45 0.0M
2022-12-08 101.55 103.60 98.90 101.35 0.0M
2022-12-07 103.30 103.35 101.20 101.50 0.0M
2022-12-06 104.55 104.55 101.00 102.25 0.0M
2022-12-05 107.00 107.00 103.90 104.10 0.0M
2022-12-02 101.35 104.65 101.10 104.20 0.0M
2022-12-01 104.05 104.80 99.60 100.55 0.0M
2022-11-30 97.00 106.65 97.00 101.95 0.0M
2022-11-29 102.95 104.50 99.30 102.60 0.0M
2022-11-28 103.90 104.65 101.00 101.60 0.0M
2022-11-25 103.05 103.60 101.10 103.60 0.0M
2022-11-24 102.35 105.40 101.50 102.70 0.0M
2022-11-23 97.90 104.50 97.90 102.50 0.0M
2022-11-22 96.05 97.65 96.00 96.00 0.0M
2022-11-21 99.35 101.20 96.00 96.65 0.0M
2022-11-18 100.60 100.60 97.80 98.65 0.0M
2022-11-17 99.70 101.50 98.45 99.95 0.0M
2022-11-16 100.35 102.15 98.75 100.40 0.0M
2022-11-15 101.95 103.75 100.05 102.25 0.0M
2022-11-14 95.00 109.10 95.00 102.70 0.1M
2022-11-11 92.75 95.00 91.65 94.85 0.0M
2022-11-10 93.10 93.10 91.00 91.55 0.0M
2022-11-09 93.00 95.05 91.75 92.95 0.0M
2022-11-07 98.00 98.00 91.40 93.80 0.0M
2022-11-04 91.95 92.60 90.65 91.60 0.0M
2022-11-03 93.00 94.05 90.90 91.20 0.0M
2022-11-02 93.85 95.35 92.00 93.70 0.0M
2022-11-01 93.00 95.70 91.15 93.15 0.0M
2022-10-31 93.05 95.20 92.50 92.95 0.0M
2022-10-28 95.10 96.00 91.35 94.70 0.0M
2022-10-27 92.90 95.50 92.90 95.50 0.0M
2022-10-25 96.70 96.95 91.10 91.90 0.0M
2022-10-24 91.20 97.80 91.20 96.65 0.0M
2022-10-21 95.00 98.00 92.80 95.40 0.0M
2022-10-20 96.90 98.05 94.30 94.95 0.0M
2022-10-19 96.95 97.95 95.00 96.45 0.0M
2022-10-18 93.55 97.30 93.55 95.50 0.0M
2022-10-17 98.65 100.00 95.00 96.00 0.0M
2022-10-14 99.70 100.00 97.35 98.00 0.0M
2022-10-13 102.50 102.50 95.50 97.05 0.0M
2022-10-12 100.45 102.90 98.90 100.25 0.0M
2022-10-11 100.90 103.55 98.45 100.45 0.0M
2022-10-10 100.10 102.55 99.65 100.50 0.0M
2022-10-07 103.85 104.65 101.30 101.90 0.0M
2022-10-06 102.90 105.15 99.60 102.10 0.0M
2022-10-04 96.45 109.80 96.45 105.55 0.0M
2022-10-03 95.70 95.90 90.60 91.55 0.0M
2022-09-30 92.70 97.70 90.65 94.35 0.0M
2022-09-29 95.50 97.55 92.00 92.65 0.0M
2022-09-28 94.70 97.30 92.40 94.75 0.0M
2022-09-27 96.90 98.35 93.60 97.30 0.0M
2022-09-26 98.50 99.95 94.20 94.95 0.0M
2022-09-23 102.95 103.90 99.45 100.45 0.0M
2022-09-22 106.90 106.90 100.30 103.30 0.0M
2022-09-21 109.50 110.15 103.50 104.95 0.0M
2022-09-20 112.05 112.45 105.75 105.90 0.0M
2022-09-19 106.85 111.50 105.70 107.70 0.0M
2022-09-16 111.70 113.70 105.35 106.75 0.0M
2022-09-15 109.55 117.55 102.00 112.20 0.0M
2022-09-14 108.35 110.35 107.00 109.70 0.0M
2022-09-13 114.00 114.00 106.20 111.05 0.0M
2022-09-12 111.00 111.00 105.10 109.15 0.0M
2022-09-09 116.00 117.00 110.10 110.65 0.0M
2022-09-08 102.90 115.00 101.75 110.90 0.0M
2022-09-07 95.75 104.40 95.15 99.80 0.0M
2022-09-06 96.00 98.00 91.40 93.85 0.0M
2022-09-05 90.15 94.00 90.15 92.10 0.0M
2022-09-02 92.75 94.50 92.10 92.10 0.0M
2022-09-01 95.30 95.60 92.70 93.10 0.0M
2022-08-30 95.50 95.60 93.30 93.45 0.0M
2022-08-29 96.55 96.55 91.80 94.10 0.0M
2022-08-26 96.00 96.00 93.30 93.85 0.0M
2022-08-25 92.80 96.00 92.05 93.00 0.0M
2022-08-24 94.40 95.20 92.65 94.60 0.0M
2022-08-23 93.50 93.80 90.05 92.15 0.0M
2022-08-22 93.65 95.90 92.00 93.20 0.0M
2022-08-19 94.80 95.00 90.60 93.70 0.0M
2022-08-18 92.65 94.20 91.20 93.25 0.0M
2022-08-17 91.35 98.55 91.35 93.05 0.0M
2022-08-16 90.00 92.00 89.10 90.35 0.0M
2022-08-12 90.00 91.00 90.00 90.00 0.0M
2022-08-11 91.75 93.10 90.00 90.80 0.0M
2022-08-10 85.70 94.90 82.45 89.70 0.0M
2022-08-08 87.25 88.60 84.05 84.30 0.0M
2022-08-05 84.80 94.60 84.80 87.25 0.0M
2022-08-04 84.65 85.15 81.60 82.05 0.0M
2022-08-03 77.00 85.25 71.50 82.45 0.0M
2022-08-02 79.10 91.90 79.10 84.45 0.0M
2022-08-01 86.15 86.15 82.35 85.60 0.0M
2022-07-29 84.25 85.65 84.25 85.65 0.0M
2022-07-28 84.70 86.95 83.50 83.55 0.0M
2022-07-27 87.10 87.10 83.65 83.75 0.0M
2022-07-26 87.95 93.50 81.60 85.90 0.0M
2022-07-25 74.00 82.00 74.00 80.30 0.0M
2022-07-22 81.00 81.40 80.50 81.00 0.0M
2022-07-21 81.10 82.00 79.15 79.85 0.0M
2022-07-20 79.00 82.90 79.00 81.75 0.0M
2022-07-19 78.85 79.75 76.25 79.05 0.0M
2022-07-18 79.45 80.50 78.40 80.50 0.0M
2022-07-15 79.30 79.85 77.15 78.60 0.0M
2022-07-14 80.55 80.55 79.20 79.25 0.0M
2022-07-13 80.50 80.50 79.00 79.75 0.0M
2022-07-12 79.20 80.75 78.60 80.10 0.0M
2022-07-11 78.55 78.55 76.65 77.65 0.0M
2022-07-08 81.15 81.15 78.40 78.60 0.0M
2022-07-07 78.90 81.25 78.00 79.35 0.0M
2022-07-06 81.15 82.00 78.00 78.30 0.0M
2022-07-05 80.90 81.50 78.75 78.80 0.0M
2022-07-04 87.95 87.95 78.00 79.40 0.0M
2022-07-01 77.05 78.65 75.30 76.70 0.0M
2022-06-30 82.10 82.15 79.30 79.80 0.0M
2022-06-29 79.35 82.90 77.95 82.15 0.0M
2022-06-28 87.00 87.00 74.90 78.30 0.0M
2022-06-27 77.00 77.45 74.90 76.30 0.0M
2022-06-24 75.15 78.30 73.80 77.00 0.0M
2022-06-23 70.00 79.00 67.90 71.30 0.0M
2022-06-22 70.00 72.50 68.10 69.40 0.0M
2022-06-21 70.00 72.25 66.30 69.60 0.0M
2022-06-20 74.75 74.75 66.75 67.30 0.0M
2022-06-17 75.10 76.30 71.55 72.55 0.0M
2022-06-16 77.05 80.20 75.60 75.80 0.0M
2022-06-15 79.05 79.25 77.95 78.95 0.0M
2022-06-14 84.00 84.00 77.65 79.60 0.0M
2022-06-13 78.00 79.40 75.05 77.05 0.0M
2022-06-10 82.45 82.85 80.60 80.60 0.0M
2022-06-09 82.65 82.90 81.60 81.95 0.0M
2022-06-08 84.10 84.45 81.00 84.00 0.0M
2022-06-07 84.85 86.75 83.75 83.75 0.0M
2022-06-06 84.60 86.70 84.00 84.90 0.0M
2022-06-03 86.00 89.00 85.70 87.25 0.0M
2022-06-02 85.80 89.10 84.30 86.25 0.0M
2022-06-01 83.95 87.00 83.95 85.90 0.0M
2022-05-31 84.75 84.75 82.30 83.55 0.0M
2022-05-30 81.35 85.30 81.35 83.35 0.0M
2022-05-27 80.45 84.70 80.45 82.00 0.0M
2022-05-26 82.40 83.80 79.00 81.95 0.0M
2022-05-25 84.95 85.50 82.40 83.25 0.0M
2022-05-24 87.60 87.60 83.15 83.95 0.0M
2022-05-23 88.00 91.10 87.00 87.75 0.0M
2022-05-20 87.50 91.40 85.85 89.85 0.0M
2022-05-19 87.40 88.95 86.10 87.20 0.0M
2022-05-18 92.00 94.05 88.95 89.15 0.0M
2022-05-17 83.50 93.65 83.50 91.50 0.0M
2022-05-16 86.00 86.85 84.80 85.05 0.0M
2022-05-13 81.85 86.35 81.85 83.20 0.0M
2022-05-12 83.80 84.30 79.70 80.50 0.0M
2022-05-11 93.55 94.25 83.00 85.55 0.0M
2022-05-10 99.35 108.25 92.15 94.40 0.0M
2022-05-09 98.20 98.20 95.05 95.45 0.0M
2022-05-06 100.05 101.00 95.70 97.75 0.0M
2022-05-05 105.90 108.40 102.30 103.05 0.0M
2022-05-04 108.35 111.20 101.10 104.05 0.0M
2022-05-02 110.00 110.00 103.00 105.25 0.0M
2022-04-29 117.40 117.40 106.10 108.25 0.0M
2022-04-28 107.05 121.90 98.30 114.50 0.0M
2022-04-27 106.40 107.30 103.00 104.20 0.0M
2022-04-26 109.10 109.85 106.30 107.55 0.0M
2022-04-25 111.30 112.10 105.60 106.35 0.0M
2022-04-22 114.30 118.25 110.60 113.10 0.0M
2022-04-21 118.00 118.00 111.20 112.90 0.0M
2022-04-20 109.00 113.85 108.40 110.15 0.0M
2022-04-19 111.30 114.85 107.45 109.50 0.0M
2022-04-18 119.00 119.00 106.75 112.00 0.0M
2022-04-13 113.55 117.55 108.85 110.15 0.0M
2022-04-12 117.35 117.35 111.15 113.65 0.0M
2022-04-11 118.30 122.00 112.80 116.15 0.1M
2022-04-08 95.65 114.65 95.35 114.65 0.1M
2022-04-07 86.55 99.05 86.55 95.55 0.0M
2022-04-06 99.80 99.80 94.20 94.85 0.0M
2022-04-05 93.70 96.00 93.70 94.75 0.0M
2022-04-04 91.55 93.05 91.50 92.05 0.0M
2022-04-01 88.65 91.00 88.65 90.10 0.0M
2022-03-31 87.75 88.20 86.05 86.95 0.0M
2022-03-30 87.70 89.10 86.65 89.10 0.0M
2022-03-29 88.95 89.00 83.95 84.75 0.0M
2022-03-28 94.90 94.90 86.05 87.90 0.0M
2022-03-25 91.30 92.00 89.30 89.65 0.0M
2022-03-24 95.00 95.00 90.55 91.90 0.0M
2022-03-23 98.25 98.25 94.35 94.50 0.0M
2022-03-22 90.55 96.25 90.00 94.90 0.0M
2022-03-21 93.10 93.75 90.00 91.30 0.0M
2022-03-17 96.85 96.85 92.10 92.95 0.0M
2022-03-16 95.95 98.10 92.45 94.65 0.0M
2022-03-15 99.95 101.05 92.80 95.05 0.0M
2022-03-14 100.80 100.80 93.50 97.85 0.0M
2022-03-11 92.30 96.95 92.05 96.50 0.0M
2022-03-10 89.85 93.85 88.50 92.30 0.0M
2022-03-09 87.85 90.70 86.95 89.00 0.0M
2022-03-08 82.65 86.55 80.95 85.15 0.0M
2022-03-07 87.25 87.25 81.30 82.20 0.0M
2022-03-04 90.90 90.90 86.00 86.35 0.0M
2022-03-03 94.90 94.90 88.50 90.25 0.0M
2022-03-02 89.50 96.80 89.05 92.50 0.0M
2022-02-28 81.40 91.15 80.95 89.80 0.0M
2022-02-25 87.50 87.50 83.00 84.40 0.0M
2022-02-24 84.15 85.30 79.00 79.75 0.0M
2022-02-23 90.00 92.70 87.05 87.75 0.0M
2022-02-22 86.55 87.95 84.75 87.85 0.0M
2022-02-21 94.85 94.85 90.90 91.75 0.0M
2022-02-18 99.00 99.00 95.10 96.20 0.0M
2022-02-17 100.70 100.70 96.40 97.05 0.0M
2022-02-16 99.65 101.00 98.40 99.15 0.0M
2022-02-15 98.00 100.05 92.05 96.10 0.0M
2022-02-14 105.00 105.00 94.30 95.60 0.0M
2022-02-11 104.90 108.00 102.15 103.45 0.0M
2022-02-10 106.90 108.65 105.50 106.00 0.0M
2022-02-09 109.55 111.40 107.00 107.75 0.0M
2022-02-08 113.00 113.05 106.40 108.25 0.0M
2022-02-07 110.15 114.55 109.95 111.95 0.0M
2022-02-04 118.55 119.60 113.50 114.35 0.0M
2022-02-03 116.50 119.35 112.65 119.15 0.0M
2022-02-02 110.40 114.80 109.50 113.70 0.0M
2022-02-01 107.25 114.70 106.10 110.05 0.0M
2022-01-31 113.80 116.90 110.00 111.20 0.0M
2022-01-28 115.70 116.60 112.05 113.00 0.0M
2022-01-27 109.50 113.40 105.35 111.30 0.0M
2022-01-25 110.85 110.85 105.35 108.90 0.0M
2022-01-24 118.95 118.95 110.85 110.85 0.0M
2022-01-21 118.05 121.00 115.60 116.65 0.0M
2022-01-20 117.95 121.00 117.05 119.50 0.0M
2022-01-19 119.10 119.10 113.65 115.85 0.0M
2022-01-18 126.15 129.90 119.60 119.60 0.0M
2022-01-17 126.00 127.95 120.00 125.85 0.0M
2022-01-14 113.05 125.60 113.05 125.60 0.0M
2022-01-13 114.05 115.95 112.75 114.20 0.0M
2022-01-12 127.80 127.80 114.30 115.90 0.1M
2022-01-11 107.75 117.40 106.50 117.40 0.1M
2022-01-10 101.05 109.35 100.25 106.75 0.0M
2022-01-07 102.20 102.20 99.00 99.45 0.0M
2022-01-06 100.40 102.20 98.80 100.20 0.0M
2022-01-05 101.95 106.00 101.00 102.95 0.0M
2022-01-04 104.00 109.00 101.10 102.85 0.0M
2022-01-03 100.95 108.00 95.80 105.00 0.0M