Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Lancor Holdings Limited (LANCORHOL.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
20.30-0.45 (-2.17%)
At close: 03:25PM IST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 202221.6521.6519.8020.3020.307,905
Jan 20, 202222.5522.5520.7020.7520.757,877
Jan 19, 202222.6022.6020.9021.7521.7532,720
Jan 18, 202222.9522.9521.3521.9521.954,951
Jan 17, 202222.7022.9521.5022.4522.4532,182
Jan 14, 202222.0522.0521.0522.0022.0053,226
Jan 13, 202220.8021.0019.2521.0021.0037,797
Jan 12, 202220.0520.4019.0520.0020.0022,470
Jan 11, 202219.1519.1519.1519.1519.15-
Jan 10, 202219.5520.5019.0019.1519.1556,934
Jan 07, 202219.5020.8519.5019.9519.955,403
Jan 06, 202220.4520.4519.2019.9519.9523,193
Jan 05, 202220.0520.5019.2019.9519.9515,614
Jan 04, 202220.6020.6020.0520.0520.058,859
Jan 03, 202220.8521.2020.0020.2020.207,392
Dec 31, 202119.9521.4519.9520.8020.8024,075
Dec 30, 202120.5021.6520.4521.0021.005,833
Dec 29, 202122.2022.2020.4521.4021.409,232
Dec 28, 202120.8522.7520.8521.4521.4518,482
Dec 27, 202122.1022.1021.0521.7021.7019,600
Dec 24, 202122.7022.7021.6522.1522.155,852
Dec 23, 202123.3023.5022.4522.7522.756,235
Dec 22, 202122.2023.5021.4023.3023.3023,121
Dec 21, 202122.5023.5022.5022.5022.5012,445
Dec 20, 202124.6024.6022.3023.6523.6525,109
Dec 17, 202125.2025.2023.3523.4523.4515,618
Dec 16, 202124.5525.2522.8524.5524.5573,717
Dec 15, 202122.3024.3522.3024.0524.0553,501
Dec 14, 202122.8523.9522.2523.2523.2524,720
Dec 13, 202122.5022.8520.7522.8522.8524,215
Dec 10, 202121.7522.1020.0021.8021.8041,145
Dec 09, 202120.7021.0520.0021.0521.0520,362
Dec 08, 202119.2520.0518.2020.0520.0528,226
Dec 07, 202119.6520.6019.0019.1019.1072,706
Dec 06, 202121.3521.3519.8519.8519.8519,376
Dec 03, 202121.0021.7019.9520.8520.8518,601
Dec 02, 202120.0021.0019.5520.9520.9580,683
Dec 01, 202121.0021.0019.7520.0020.0011,727
Nov 30, 202119.7020.9719.2720.6320.6341,983
Nov 29, 202120.9520.9519.2819.9819.9818,621
Nov 26, 202121.9021.9020.1420.2920.2959,608
Nov 25, 202122.4322.4320.5121.2021.20196,733
Nov 24, 202121.5021.7520.1321.5821.58262,879
Nov 23, 202119.0220.7219.0220.7220.7239,358
Nov 22, 202121.0021.0019.1119.7419.7441,213
Nov 18, 202119.6020.1119.1720.1120.1158,321
Nov 17, 202118.6419.1817.6219.1619.1653,600
Nov 16, 202118.3018.4417.1718.2718.2774,883
Nov 15, 202117.0017.7416.9117.5717.57128,275
Nov 12, 202117.5217.5216.2216.9016.90168,413
Nov 11, 202116.5916.7015.5516.6916.6954,943
Nov 10, 202115.7515.9114.5015.9115.9136,665
Nov 09, 202115.1015.4014.1515.1615.1613,869
Nov 08, 202114.4014.8013.7314.6714.6778,895
Nov 04, 202114.0014.4613.1214.1014.1014,164
Nov 03, 202113.1914.0913.1913.7813.781,029
Nov 02, 202113.7014.1013.2213.7313.733,248
Nov 01, 202113.6013.6012.6813.6013.603,209
Oct 29, 202112.4513.0512.4512.9612.9612,218
Oct 28, 202112.1313.0012.1312.4512.4512,563
Oct 27, 202113.1913.2012.5012.5012.5016,522
Oct 26, 202113.1813.2012.3412.5812.587,465
Oct 25, 202112.0513.1812.0512.5812.582,539
Oct 22, 202113.2913.3012.5712.6312.6335,602
Oct 21, 202113.0013.5012.3512.6712.677,169
Oct 20, 202112.8113.2712.5412.9112.9127,560
Oct 19, 202113.6514.1713.1313.2013.2012,458
Oct 18, 202112.3513.5912.3513.5013.5024,814
Oct 14, 202113.2514.0012.8712.9512.9515,503
Oct 13, 202114.1014.1013.5013.5013.5011,015
Oct 12, 202113.5514.4213.5014.0014.004,477
Oct 11, 202114.2614.4913.5014.0014.002,810
Oct 08, 202114.3014.5013.5113.8513.858,279
Oct 07, 202114.7315.0014.0114.0914.093,783
Oct 06, 202115.5015.5014.7314.7314.7340,060
Oct 05, 202114.3615.7414.3615.5015.5010,529
Oct 04, 202114.3015.0514.3015.0415.0440,456
Oct 01, 202114.2014.9013.7814.3414.3411,260
Sep 30, 202114.9414.9914.1114.5014.5010,981
Sep 29, 202114.9715.0014.2614.8514.8513,864
Sep 28, 202115.0016.1314.7014.9714.97111,559
Sep 27, 202115.1515.3713.9115.3715.3740,226
Sep 24, 202113.3014.6413.3014.6414.6481,264
Sep 23, 202113.5013.9513.5013.9513.9577,258
Sep 22, 202112.7413.3712.3813.2913.2924,232
Sep 21, 202113.0013.0712.5212.7412.742,880
Sep 20, 202112.7513.6012.4313.0813.0817,529
Sep 17, 202113.2813.3012.5013.0113.0125,532
Sep 16, 202112.2512.7812.2012.7412.7447,545
Sep 15, 202112.0512.1811.9212.1812.1882,051
Sep 14, 202111.6011.6311.3011.6011.6012,728
Sep 13, 202112.0512.0511.3011.8011.802,845
Sep 09, 202111.7012.0511.0111.8411.8425,315
Sep 08, 202111.7011.7011.1011.5011.5011,736
Sep 07, 202110.8111.7710.8011.6511.653,575
Sep 06, 202110.5011.2310.2111.2111.217,306
Sep 03, 202110.7111.5510.7010.7010.702,653
Sep 02, 202111.0511.6311.0011.0111.016,081
Sep 01, 202111.2811.2810.7111.1011.102,661
Aug 31, 202111.5011.6910.7110.7610.7635,615
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement