Lagnam Spintex share price history

NSE: LAGNAMTextiles & ApparelsSmall Cap

Lagnam Spintex Limited · Face value ₹10 · Listed Sep 2018 · Issue price ₹41

₹82.99₹2.89 (3.37%)

Share price at the NSE close on 29 Oct 2026. Previous close ₹85.88.

29 Oct: open ₹87.50, high ₹87.50, low ₹81.60

52-week range of traded prices to 29 Oct 2026

₹58.60Low, 24 Mar 2026₹107.90High, 21 Oct 2026

Under NSE's short-term additional surveillance, stage I, on the list for 29 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹147 Cr2,711th largest listed
P/E: 5.62
P/B: 0.98
Dividend yield: Nonein the last 12 months
ROE: 19.1%
ROCE: 12.1%
Debt to equity: 2.72
Volume, NSE: 56,43852.0% delivered

Lagnam Spintex share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

Lagnam Spintex's share price is on record from 18 Sep 2018, when it closed at ₹38.95, to 29 Oct 2026. Its highest close was ₹170.29 on 1 Aug 2024 and its lowest ₹6.90 on 27 Oct 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	82.99	+12.4%	98.01	59.73	76.40	107.90	58.60	39,78,801
2025	73.83	−43.4%	126.98	67.29	132.40	138.10	65.00	57,62,666
2024	130.46	+48.2%	170.29	85.70	89.35	175.76	83.60	1,59,37,992
2023	88.05	+41.9%	96.30	41.45	62.45	97.10	40.50	1,33,16,501
2022	62.05	+11.4%	107.10	55.85	56.85	111.80	52.05	1,64,66,676
2021	55.70	+404.1%	58.70	11.60	11.60	62.50	11.10	84,21,443
2020	11.05	+5.2%	12.50	6.90	10.00	12.50	6.60	17,94,000
2019	10.50	−33.1%	17.80	10.05	16.00	19.35	10.00	18,63,000
2018	15.70	–	38.95	14.50	41.00	41.00	14.50	32,55,000

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2018 is from its first session, 18 Sep 2018.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	82.99	+14.9%	75.78	107.90	68.83	16,12,620
Sep 2026	72.24	−5.4%	76.05	78.00	68.10	1,49,860
Aug 2026	76.38	−11.5%	85.80	89.89	74.05	2,26,506
Jul 2026	86.34	+8.4%	79.00	95.90	76.20	3,48,539
Jun 2026	79.68	+2.8%	78.51	87.45	74.52	2,37,793
May 2026	77.51	−6.2%	82.63	88.40	77.13	3,32,026
Apr 2026	82.63	+37.6%	63.79	84.00	61.35	2,91,195
Mar 2026	60.05	−18.9%	70.00	76.32	58.60	5,03,611
Feb 2026	74.05	+10.5%	67.04	83.00	64.60	2,12,169
Jan 2026	67.03	−9.2%	76.40	76.50	65.00	64,482
Dec 2025	73.83	−4.3%	75.01	81.70	65.00	3,57,239
Nov 2025	77.15	−4.2%	80.02	86.90	66.75	8,45,765
Oct 2025	80.56	−4.3%	82.55	88.00	78.00	1,43,678
Sep 2025	84.19	−5.3%	88.89	96.98	81.00	3,64,383
Aug 2025	88.88	−8.6%	97.74	100.30	82.99	2,95,283
Jul 2025	97.22	−7.2%	104.71	111.79	95.80	3,82,049
Jun 2025	104.79	−1.7%	105.30	112.50	100.40	2,50,776
May 2025	106.58	−7.4%	115.93	124.82	105.99	3,60,761
Apr 2025	115.04	+23.1%	93.41	138.10	93.41	10,28,786
Mar 2025	93.44	−8.2%	104.00	108.80	93.00	3,56,601
Feb 2025	101.74	−11.7%	114.44	124.44	100.02	2,91,224
Jan 2025	115.22	−11.7%	132.40	134.80	110.40	10,86,121
Dec 2024	130.46	+18.4%	111.90	148.87	108.03	37,63,523
Nov 2024	110.17	−0.3%	117.00	130.51	99.49	10,53,502
Oct 2024	110.48	−3.8%	117.90	121.96	100.22	10,15,718
Sep 2024	114.81	−9.2%	125.60	129.75	113.35	5,35,736
Aug 2024	126.44	−24.6%	166.05	174.90	126.03	14,07,229
Jul 2024	167.68	+14.3%	152.00	175.76	141.10	9,44,690
Jun 2024	146.76	+12.0%	128.45	154.75	124.25	4,74,226
May 2024	131.05	−18.1%	163.25	163.25	128.45	3,61,252
Apr 2024	160.05	+38.6%	116.60	160.05	116.60	6,16,809
Mar 2024	115.45	−3.8%	121.80	124.80	102.20	4,18,298
Feb 2024	120.05	+31.1%	92.00	148.65	90.00	43,31,967
Jan 2024	91.55	+4.0%	89.35	97.00	83.60	10,15,042
Dec 2023	88.05	+2.0%	84.00	97.10	73.00	18,61,796
Nov 2023	86.30	+21.1%	72.25	89.70	67.05	24,19,708
Oct 2023	71.25	+9.7%	64.05	74.95	62.75	3,92,806
Sep 2023	64.95	−3.6%	68.90	74.30	63.05	3,39,448
Aug 2023	67.40	+2.9%	64.95	68.10	62.25	6,01,101
Jul 2023	65.50	+35.6%	49.65	71.70	49.05	22,84,479
Jun 2023	48.30	+15.6%	42.70	54.50	40.50	13,13,195
May 2023	41.80	−25.1%	55.45	55.45	41.00	13,36,895
Apr 2023	55.80	+13.0%	50.00	59.00	50.00	3,91,158
Mar 2023	49.40	−1.1%	51.95	59.85	48.20	8,95,034
Feb 2023	49.95	−18.0%	60.90	73.40	49.35	9,84,012
Jan 2023	60.90	−1.9%	62.45	68.25	57.05	4,96,869
Dec 2022	62.05	+4.3%	60.50	69.85	52.05	9,71,353
Nov 2022	59.50	−12.2%	67.05	69.90	53.70	7,27,549
Oct 2022	67.80	−4.5%	68.25	76.45	66.15	2,45,705
Sep 2022	71.00	−11.9%	81.95	86.20	70.10	5,73,843
Aug 2022	80.60	+7.5%	76.90	83.00	68.55	5,34,803
Jul 2022	75.00	+3.2%	74.00	86.50	68.05	3,80,488
Jun 2022	72.70	−9.5%	81.45	82.80	63.00	3,70,074
May 2022	80.30	−1.5%	81.35	83.80	59.75	6,90,965
Apr 2022	81.50	−6.8%	87.00	97.95	79.05	11,65,929
Mar 2022	87.40	+5.7%	84.50	94.95	80.55	8,12,755
Feb 2022	82.65	−10.5%	93.60	107.05	74.95	19,37,544
Jan 2022	92.35	+65.8%	56.85	111.80	56.00	80,55,668
Dec 2021	55.70	+18.0%	47.80	59.60	46.55	12,45,659
Nov 2021	47.20	−9.1%	51.50	56.95	44.60	4,75,689
Oct 2021	51.90	+15.2%	47.30	62.50	47.30	17,35,030
Sep 2021	45.05	+15.1%	38.80	45.05	37.15	4,02,065
Aug 2021	39.15	−14.1%	46.00	49.25	37.10	9,66,000
Jul 2021	45.55	+59.8%	27.25	47.95	24.40	18,45,000
Jun 2021	28.50	+8.6%	24.95	30.45	24.95	3,12,000
May 2021	26.25	+24.7%	21.35	26.40	20.30	1,59,000
Apr 2021	21.05	+43.2%	14.70	22.35	14.70	8,55,000
Mar 2021	14.70	−1.7%	14.35	14.70	13.15	1,05,000
Feb 2021	14.95	+1.7%	14.05	15.35	14.05	27,000
Jan 2021	14.70	+33.0%	11.60	19.65	11.10	2,94,000
Dec 2020	11.05	+38.1%	8.40	11.05	8.40	69,000
Nov 2020	8.00	+14.3%	7.35	8.00	7.35	21,000
Oct 2020	7.00	−16.7%	8.00	8.00	6.60	48,000
Sep 2020	8.40	−4.0%	8.75	9.15	8.35	21,000
Aug 2020	8.75	+1.2%	8.95	9.25	8.40	1,77,000
Jul 2020	8.65	+3.0%	8.80	10.10	8.65	2,94,000
Jun 2020	8.40	+10.5%	7.40	8.40	7.05	6,24,000
May 2020	7.60	0.0%	7.95	7.95	7.60	9,000
Apr 2020	7.60	0.0%	7.90	7.95	7.60	12,000
Mar 2020	7.60	−36.1%	11.35	11.35	7.05	3,96,000
Feb 2020	11.90	+12.3%	10.30	12.50	10.25	69,000
Jan 2020	10.60	+1.0%	10.00	10.60	10.00	54,000
Dec 2019	10.50	0.0%	10.50	10.60	10.00	69,000
Nov 2019	10.50	−1.9%	10.50	11.20	10.25	30,000
Oct 2019	10.70	0.0%	10.70	11.15	10.20	30,000
Sep 2019	10.70	−10.8%	11.50	11.50	10.40	84,000
Aug 2019	12.00	−7.7%	12.70	12.70	11.05	1,92,000
Jul 2019	13.00	−10.3%	13.80	14.20	12.85	3,18,000
Jun 2019	14.50	0.0%	14.50	15.00	14.30	66,000
May 2019	14.50	+0.7%	15.10	15.85	14.30	1,89,000
Apr 2019	14.40	−8.3%	15.70	15.80	14.35	1,05,000
Mar 2019	15.70	0.0%	15.20	16.45	15.20	5,91,000
Feb 2019	15.70	+4.7%	15.00	16.35	14.65	78,000
Jan 2019	15.00	−4.5%	16.00	19.35	13.30	1,11,000
Dec 2018	15.70	−10.3%	17.50	17.50	14.50	66,000
Nov 2018	17.50	−13.2%	20.50	22.00	17.00	1,62,000
Oct 2018	20.15	−26.3%	26.00	26.00	16.85	18,81,000
Sep 2018	27.35	–	41.00	41.00	27.35	11,46,000

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
29 Oct 2026	87.50	87.50	81.60	82.99	83.71	56,438	52.0%
28 Oct 2026	87.97	88.00	84.20	85.88	86.39	21,027	48.9%
27 Oct 2026	89.21	92.38	86.32	87.97	88.56	26,940	77.5%
26 Oct 2026	91.30	96.80	88.00	90.54	91.62	34,971	49.4%
23 Oct 2026	98.01	99.30	85.66	89.78	91.00	80,315	46.8%
22 Oct 2026	93.84	101.99	90.80	98.01	98.21	1,61,036	23.5%
21 Oct 2026	98.00	107.90	90.81	93.84	100.64	11,06,399	22.1%
19 Oct 2026	90.20	90.20	90.20	90.20	90.20	88,033	84.4%
16 Oct 2026	75.77	76.75	73.00	75.17	75.08	2,920	83.5%
15 Oct 2026	76.04	76.90	74.52	76.15	75.66	7,771	80.0%
14 Oct 2026	72.99	76.79	71.00	76.03	75.53	16,584	75.4%
13 Oct 2026	72.00	73.00	72.00	72.29	72.42	440	90.2%
12 Oct 2026	73.49	73.97	71.30	72.67	72.47	546	86.8%
9 Oct 2026	73.99	74.00	71.21	73.49	73.78	470	96.4%
8 Oct 2026	72.63	73.89	70.22	71.14	71.55	1,308	71.3%
7 Oct 2026	73.59	74.00	72.01	72.26	73.60	2,483	99.5%
6 Oct 2026	76.70	76.70	68.83	73.59	71.52	1,365	86.9%
5 Oct 2026	71.90	72.50	69.81	71.10	70.72	2,247	79.9%
1 Oct 2026	75.78	75.78	71.50	71.90	72.60	1,327	85.2%
30 Sep 2026	72.15	74.90	72.02	72.24	72.64	1,580	80.8%
29 Sep 2026	73.99	73.99	71.12	72.02	72.11	12,935	83.9%
28 Sep 2026	74.99	74.99	72.00	73.02	73.29	1,174	73.6%

Prices in ₹ per share as traded, not adjusted.