Lambodhara Textiles Ltd (LAMB)

LAMB
🏛️ 인도 →
136.31
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 109.00 109.95 104.10 104.80 0.0M
2022-12-29 100.95 115.00 99.15 108.30 0.2M
2022-12-28 98.30 100.75 96.80 99.10 0.0M
2022-12-27 96.80 99.25 94.55 97.40 0.0M
2022-12-26 91.00 96.30 91.00 95.00 0.0M
2022-12-23 92.25 94.90 91.50 92.20 0.0M
2022-12-22 97.50 101.70 94.85 95.70 0.0M
2022-12-21 102.15 102.15 99.50 99.85 0.0M
2022-12-20 103.00 103.00 100.50 100.80 0.0M
2022-12-19 100.35 102.30 100.35 101.30 0.0M
2022-12-16 100.05 101.55 98.20 98.95 0.0M
2022-12-15 100.10 103.00 99.15 100.60 0.0M
2022-12-14 100.00 101.60 99.15 100.85 0.0M
2022-12-13 103.00 103.90 100.55 101.00 0.0M
2022-12-12 104.25 104.50 101.55 103.30 0.0M
2022-12-09 102.90 105.40 101.30 102.55 0.0M
2022-12-08 103.35 103.85 100.50 101.00 0.0M
2022-12-07 103.45 103.45 101.05 101.40 0.0M
2022-12-06 106.25 106.25 100.60 101.45 0.0M
2022-12-05 105.30 106.00 103.45 104.25 0.0M
2022-12-02 102.60 105.00 100.05 104.15 0.1M
2022-12-01 102.15 104.60 99.00 100.65 0.0M
2022-11-30 103.90 107.50 101.15 101.80 0.0M
2022-11-29 101.50 104.00 100.50 102.90 0.0M
2022-11-28 104.80 104.95 100.50 101.40 0.0M
2022-11-25 104.00 105.00 100.70 102.95 0.0M
2022-11-24 105.60 105.95 101.65 102.80 0.0M
2022-11-23 98.80 104.60 97.10 102.20 0.1M
2022-11-22 97.00 97.70 95.60 96.60 0.0M
2022-11-21 100.10 101.50 95.20 96.70 0.0M
2022-11-18 100.35 100.95 97.25 98.20 0.0M
2022-11-17 99.05 102.00 98.10 99.85 0.0M
2022-11-16 103.40 103.40 99.65 100.25 0.0M
2022-11-15 103.50 103.70 100.00 102.45 0.0M
2022-11-14 98.00 109.55 96.65 102.65 0.3M
2022-11-11 94.85 98.00 92.00 94.55 0.0M
2022-11-10 95.00 95.15 90.85 91.20 0.0M
2022-11-09 94.00 95.55 93.00 94.25 0.0M
2022-11-07 91.95 95.50 91.45 94.00 0.0M
2022-11-04 92.00 92.90 88.15 91.45 0.0M
2022-11-03 93.85 93.95 90.50 91.05 0.0M
2022-11-02 93.05 94.85 91.65 92.70 0.0M
2022-11-01 93.10 104.00 92.25 92.95 0.0M
2022-10-31 94.00 95.00 92.00 92.60 0.0M
2022-10-28 94.10 96.65 92.20 93.35 0.0M
2022-10-27 93.25 95.50 92.10 94.95 0.0M
2022-10-25 95.05 96.80 91.40 92.70 0.0M
2022-10-24 96.15 98.00 94.55 96.40 0.0M
2022-10-21 95.95 95.95 94.20 94.35 0.0M
2022-10-20 96.55 98.30 92.35 94.35 0.0M
2022-10-19 95.50 98.35 94.55 96.55 0.0M
2022-10-18 96.00 97.25 94.50 95.30 0.0M
2022-10-17 98.45 99.60 94.55 95.45 0.0M
2022-10-14 98.85 100.00 96.05 96.55 0.0M
2022-10-13 102.80 102.80 95.55 97.00 0.0M
2022-10-12 98.00 102.15 98.00 100.05 0.0M
2022-10-11 100.00 104.05 98.15 99.35 0.0M
2022-10-10 101.85 102.65 100.05 100.30 0.0M
2022-10-07 103.70 104.95 101.40 101.85 0.0M
2022-10-06 103.80 105.85 100.50 102.55 0.1M
2022-10-04 92.80 109.90 88.80 105.55 0.3M
2022-10-03 96.70 96.70 90.25 91.75 0.0M
2022-09-30 94.15 96.90 92.90 94.95 0.0M
2022-09-29 96.75 97.90 91.05 92.35 0.0M
2022-09-28 96.45 97.00 92.15 93.90 0.0M
2022-09-27 96.55 98.20 93.50 94.60 0.0M
2022-09-26 100.00 100.35 94.00 94.70 0.0M
2022-09-23 104.95 104.95 100.10 100.45 0.0M
2022-09-22 106.65 106.70 100.35 102.90 0.0M
2022-09-21 108.35 109.85 103.60 104.65 0.0M
2022-09-20 108.70 113.35 105.60 106.40 0.0M
2022-09-19 106.95 111.90 105.05 107.50 0.0M
2022-09-16 111.90 115.75 105.35 106.75 0.1M
2022-09-15 110.00 118.00 101.80 112.30 0.2M
2022-09-14 110.90 110.95 106.45 109.50 0.0M
2022-09-13 106.75 113.40 106.30 111.10 0.1M
2022-09-12 111.80 111.80 106.00 108.40 0.0M
2022-09-09 112.00 116.80 110.20 111.00 0.1M
2022-09-08 101.90 115.00 101.70 111.40 0.4M
2022-09-07 95.80 104.00 94.40 99.20 0.1M
2022-09-06 93.60 98.35 90.60 94.35 0.0M
2022-09-05 93.80 93.90 91.55 92.30 0.0M
2022-09-02 93.00 94.75 92.00 92.20 0.0M
2022-09-01 93.70 94.80 92.20 93.15 0.0M
2022-08-30 94.00 96.00 93.50 93.65 0.0M
2022-08-29 93.85 96.00 92.00 94.85 0.0M
2022-08-26 95.35 96.00 93.55 93.95 0.0M
2022-08-25 94.00 96.00 93.35 93.55 0.0M
2022-08-24 94.80 94.95 91.35 94.00 0.0M
2022-08-23 93.10 95.00 91.50 93.85 0.0M
2022-08-22 93.90 95.90 91.75 93.10 0.0M
2022-08-19 93.90 94.70 91.25 92.45 0.0M
2022-08-18 93.00 94.75 92.00 93.30 0.0M
2022-08-17 91.95 98.45 91.75 93.00 0.1M
2022-08-16 90.00 92.45 88.25 91.20 0.0M
2022-08-12 91.50 91.50 88.65 90.35 0.0M
2022-08-11 92.90 94.00 89.50 91.10 0.0M
2022-08-10 85.85 94.80 83.05 89.50 0.1M
2022-08-08 88.50 88.50 84.00 84.25 0.0M
2022-08-05 84.95 94.90 83.55 87.10 0.1M
2022-08-04 84.35 85.50 81.50 83.40 0.0M
2022-08-03 85.00 85.00 82.10 82.75 0.0M
2022-08-02 86.80 86.80 82.55 84.95 0.0M
2022-08-01 86.35 87.60 82.80 85.30 0.0M
2022-07-29 83.75 85.90 83.75 84.75 0.0M
2022-07-28 85.55 87.95 83.00 83.75 0.0M
2022-07-27 87.70 89.00 83.10 83.90 0.0M
2022-07-26 81.55 93.90 81.55 86.20 0.2M
2022-07-25 81.55 82.25 78.70 80.00 0.0M
2022-07-22 79.55 81.95 79.55 80.10 0.0M
2022-07-21 82.05 82.80 79.05 79.90 0.0M
2022-07-20 80.05 82.60 80.05 81.75 0.0M
2022-07-19 79.95 79.95 78.10 78.95 0.0M
2022-07-18 79.75 80.95 78.35 80.10 0.0M
2022-07-15 79.90 79.90 77.05 78.25 0.0M
2022-07-14 80.00 80.95 78.00 78.55 0.0M
2022-07-13 79.60 80.55 78.40 79.80 0.0M
2022-07-12 79.45 80.50 78.30 79.60 0.0M
2022-07-11 80.25 80.70 76.15 77.95 0.0M
2022-07-08 80.55 81.45 77.80 78.70 0.0M
2022-07-07 79.55 81.45 78.25 79.55 0.0M
2022-07-06 81.05 82.00 77.00 78.00 0.0M
2022-07-05 80.30 82.15 78.20 79.50 0.0M
2022-07-04 76.65 84.00 76.65 78.85 0.0M
2022-07-01 79.50 79.50 75.40 76.65 0.0M
2022-06-30 82.80 83.50 78.15 78.70 0.0M
2022-06-29 78.60 82.80 77.45 82.25 0.0M
2022-06-28 75.00 88.00 75.00 80.30 0.0M
2022-06-27 76.15 77.20 75.00 76.60 0.0M
2022-06-24 74.85 77.70 73.55 74.75 0.0M
2022-06-23 69.00 80.45 67.10 71.75 0.1M
2022-06-22 71.70 72.40 67.80 69.00 0.0M
2022-06-21 69.05 71.95 66.55 71.00 0.0M
2022-06-20 75.20 85.40 66.15 67.85 0.0M
2022-06-17 76.75 76.75 70.30 72.40 0.0M
2022-06-16 80.00 81.00 75.55 76.25 0.0M
2022-06-15 80.65 80.65 77.80 78.55 0.0M
2022-06-14 78.10 81.20 78.10 79.15 0.0M
2022-06-13 78.75 80.70 75.00 77.00 0.0M
2022-06-10 83.00 83.00 80.05 80.70 0.0M
2022-06-09 81.70 84.05 81.70 81.95 0.0M
2022-06-08 84.10 85.85 81.00 81.70 0.0M
2022-06-07 84.80 86.05 84.35 85.00 0.0M
2022-06-06 87.95 88.00 83.90 84.60 0.0M
2022-06-03 86.60 89.00 85.15 86.25 0.0M
2022-06-02 86.00 89.95 84.05 87.45 0.0M
2022-06-01 82.25 86.20 82.25 85.70 0.0M
2022-05-31 85.00 85.00 82.05 83.75 0.0M
2022-05-30 82.45 85.20 81.95 83.35 0.0M
2022-05-27 80.60 84.85 80.60 82.45 0.0M
2022-05-26 85.30 85.30 78.00 82.05 0.0M
2022-05-25 85.00 85.80 82.40 83.50 0.0M
2022-05-24 86.65 87.70 83.00 84.15 0.0M
2022-05-23 92.00 92.00 85.00 86.65 0.0M
2022-05-20 87.05 91.10 87.05 90.10 0.0M
2022-05-19 85.80 89.00 85.70 87.05 0.0M
2022-05-18 91.95 94.35 89.00 89.55 0.1M
2022-05-17 84.10 93.70 84.10 91.65 0.0M
2022-05-16 86.95 86.95 83.45 85.20 0.0M
2022-05-13 85.95 86.70 82.10 84.30 0.0M
2022-05-12 85.95 85.95 79.00 79.95 0.0M
2022-05-11 95.00 95.00 82.25 86.05 0.1M
2022-05-10 99.80 108.50 91.45 94.65 0.1M
2022-05-09 96.00 104.70 94.10 95.95 0.0M
2022-05-06 100.00 101.00 96.55 97.80 0.0M
2022-05-05 105.00 108.30 101.35 102.55 0.0M
2022-05-04 114.00 114.00 100.75 103.65 0.0M
2022-05-02 111.80 111.80 103.85 105.10 0.0M
2022-04-29 115.45 119.00 106.00 107.60 0.1M
2022-04-28 107.80 121.80 106.70 113.45 0.3M
2022-04-27 107.00 108.00 102.25 104.10 0.0M
2022-04-26 106.50 109.70 106.05 106.75 0.0M
2022-04-25 111.75 112.40 105.00 106.05 0.0M
2022-04-22 112.70 118.90 110.10 111.75 0.0M
2022-04-21 110.35 115.00 110.35 113.15 0.0M
2022-04-20 107.40 112.30 107.40 110.35 0.0M
2022-04-19 112.00 115.05 105.35 109.40 0.1M
2022-04-18 111.00 113.55 107.00 111.55 0.0M
2022-04-13 115.00 119.40 108.20 109.90 0.0M
2022-04-12 117.50 117.50 111.10 113.80 0.1M
2022-04-11 117.00 122.00 112.50 116.45 0.4M
2022-04-08 96.85 114.50 95.20 114.50 0.4M
2022-04-07 95.95 99.50 95.20 95.45 0.0M
2022-04-06 96.25 97.50 94.00 94.55 0.0M
2022-04-05 93.30 96.00 93.15 94.75 0.0M
2022-04-04 87.50 94.35 87.50 92.65 0.0M
2022-04-01 93.45 93.45 88.45 90.10 0.0M
2022-03-31 88.00 88.55 86.10 87.05 0.0M
2022-03-30 86.10 89.00 86.00 87.55 0.0M
2022-03-29 87.00 91.00 84.30 85.35 0.0M
2022-03-28 89.60 93.40 86.30 87.65 0.0M
2022-03-25 93.90 93.90 89.00 89.70 0.0M
2022-03-24 93.00 94.90 90.00 91.80 0.0M
2022-03-23 95.05 98.00 94.05 95.00 0.0M
2022-03-22 89.20 96.00 89.20 95.05 0.0M
2022-03-21 91.15 93.85 89.55 91.15 0.0M
2022-03-17 94.55 97.95 92.05 92.70 0.0M
2022-03-16 97.85 97.95 93.05 94.20 0.0M
2022-03-15 99.00 101.70 92.05 94.30 0.0M
2022-03-14 95.20 98.10 93.25 97.25 0.0M
2022-03-11 92.00 97.70 92.00 95.80 0.0M
2022-03-10 92.45 93.90 88.55 92.40 0.0M
2022-03-09 88.90 90.85 85.05 88.60 0.0M
2022-03-08 85.95 86.90 80.40 85.95 0.0M
2022-03-07 83.05 87.00 81.15 81.85 0.0M
2022-03-04 91.00 91.00 85.20 86.30 0.0M
2022-03-03 93.75 95.50 88.10 89.70 0.0M
2022-03-02 89.50 96.00 88.95 93.75 0.0M
2022-02-28 83.10 92.00 81.10 90.05 0.0M
2022-02-25 84.85 86.65 83.10 84.30 0.0M
2022-02-24 85.00 86.60 79.45 80.80 0.0M
2022-02-23 90.00 93.00 85.00 88.25 0.0M
2022-02-22 90.00 90.00 84.45 87.40 0.0M
2022-02-21 97.00 97.00 90.30 91.20 0.0M
2022-02-18 98.90 98.90 95.00 95.60 0.0M
2022-02-17 101.00 101.70 96.00 97.10 0.0M
2022-02-16 100.90 102.35 97.95 99.20 0.0M
2022-02-15 99.50 99.55 92.05 97.20 0.0M
2022-02-14 101.45 102.30 93.50 95.70 0.0M
2022-02-11 103.00 109.90 101.05 103.50 0.1M
2022-02-10 108.00 110.55 104.25 105.90 0.0M
2022-02-09 112.65 112.65 107.20 108.10 0.0M
2022-02-08 112.00 113.10 104.25 107.60 0.0M
2022-02-07 115.10 115.45 110.00 110.95 0.0M
2022-02-04 118.00 120.00 113.00 114.00 0.0M
2022-02-03 116.50 118.80 113.05 118.65 0.1M
2022-02-02 110.50 114.30 109.05 113.15 0.0M
2022-02-01 110.50 112.55 107.35 109.65 0.0M
2022-01-31 114.00 118.75 110.10 110.90 0.0M
2022-01-28 113.95 116.80 111.40 113.10 0.0M
2022-01-27 105.15 113.60 105.15 111.70 0.0M
2022-01-25 111.00 111.00 105.30 109.10 0.1M
2022-01-24 118.75 118.75 110.80 110.80 0.1M
2022-01-21 117.00 121.95 115.00 116.60 0.0M
2022-01-20 116.00 121.45 116.00 119.55 0.1M
2022-01-19 119.30 120.65 113.60 115.70 0.0M
2022-01-18 127.00 130.00 119.20 119.30 0.1M
2022-01-17 127.50 128.00 121.30 125.45 0.2M
2022-01-14 114.40 125.75 112.05 125.75 0.3M
2022-01-13 116.80 116.80 111.60 114.35 0.1M
2022-01-12 123.00 126.00 113.50 115.95 0.4M
2022-01-11 108.00 117.45 105.90 117.45 0.6M
2022-01-10 101.40 109.25 99.00 106.80 0.3M
2022-01-07 101.95 103.95 98.05 99.35 0.0M
2022-01-06 100.00 102.50 98.70 100.25 0.0M
2022-01-05 101.05 104.80 101.05 102.75 0.0M
2022-01-04 107.50 109.00 101.45 102.95 0.1M
2022-01-03 99.95 107.90 96.00 104.75 0.2M