U.S. Markets open in 8 hrs 39 mins

Lanco Infratech Limited (LITL.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
0.950.00 (0.00%)
As of 10:20AM IST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 20170.901.000.900.950.951,929,090
Aug 18, 20170.901.000.900.950.9513,551,145
Aug 17, 20170.850.950.850.950.9522,448,043
Aug 16, 20170.950.950.900.900.901,791,880
Aug 14, 20170.950.950.950.950.95983,460
Aug 11, 20171.001.001.001.001.00940,420
Aug 10, 20171.051.051.051.051.05596,588
Aug 09, 20171.101.101.101.101.10815,445
Aug 08, 20171.151.151.151.151.15961,481
Aug 07, 20171.201.201.201.201.201,314,133
Aug 04, 20171.251.251.251.251.252,940,881
Aug 03, 20171.301.301.301.301.302,715,766
Aug 02, 20171.351.351.301.351.3547,107,836
Aug 01, 20171.301.301.251.301.3043,734,023
Jul 31, 20171.201.251.151.251.2555,558,998
Jul 28, 20171.151.201.101.201.2071,311,086
Jul 27, 20171.151.151.151.151.1530,931,826
Jul 26, 20171.051.101.001.101.1073,739,273
Jul 25, 20171.001.050.951.051.0536,352,846
Jul 24, 20170.951.000.901.001.0016,122,472
Jul 21, 20170.951.000.900.950.9514,550,705
Jul 20, 20170.900.950.850.950.9511,006,863
Jul 19, 20170.900.900.850.900.906,389,095
Jul 18, 20170.850.950.850.900.9012,212,722
Jul 17, 20170.950.950.850.900.9059,839,665
Jul 14, 20170.800.900.800.900.9029,227,651
Jul 13, 20170.850.850.850.850.856,216,550
Jul 12, 20170.900.900.900.900.905,126,136
Jul 11, 20170.950.950.950.950.956,046,241
Jul 10, 20171.001.001.001.001.002,507,831
Jul 07, 20171.051.051.051.051.054,702,462
Jul 06, 20171.151.151.101.101.1019,758,402
Jul 05, 20171.151.201.151.151.1510,164,764
Jul 04, 20171.251.301.201.201.2013,456,754
Jul 03, 20171.151.251.151.251.2546,196,701
Jun 30, 20171.201.201.201.201.201,586,299
Jun 29, 20171.251.251.251.251.251,583,389
Jun 28, 20171.301.301.301.301.301,493,099
Jun 27, 20171.401.401.351.351.352,231,016
Jun 23, 20171.401.401.401.401.401,879,842
Jun 22, 20171.451.601.451.451.4548,071,650
Jun 21, 20171.601.601.601.601.601,841,295
Jun 20, 20171.751.801.751.751.754,865,173
Jun 19, 20172.302.351.901.901.9017,847,752
Jun 16, 20172.452.502.302.352.358,491,027
Jun 15, 20172.452.652.402.552.555,661,395
Jun 14, 20172.752.752.402.452.4512,186,720
Jun 13, 20172.802.802.752.752.75779,461
Jun 12, 20172.802.852.752.802.80910,088
Jun 09, 20172.852.902.802.852.851,759,839
Jun 08, 20172.852.902.852.852.85782,313
Jun 07, 20172.852.902.802.852.851,185,752
Jun 06, 20172.852.852.802.852.85880,468
Jun 05, 20172.802.952.802.852.851,428,498
Jun 02, 20172.753.102.752.902.904,380,118
Jun 01, 20172.802.802.702.752.751,911,899
May 31, 20172.752.852.702.802.801,849,339
May 30, 20172.752.802.602.752.753,107,077
May 29, 20172.952.952.752.752.753,477,402
May 26, 20172.802.952.802.952.952,055,359
May 25, 20172.903.002.802.852.853,355,587
May 24, 20173.053.052.802.852.853,506,628
May 23, 20173.103.103.003.003.004,423,659
May 22, 20173.253.253.103.103.103,114,410
May 19, 20173.303.303.203.253.251,408,107
May 18, 20173.203.403.103.303.304,288,111
May 17, 20173.403.403.103.203.206,376,584
May 16, 20173.303.453.303.403.404,856,723
May 15, 20173.403.403.303.303.30750,018
May 12, 20173.403.403.303.403.401,026,072
May 11, 20173.453.453.353.353.351,554,671
May 10, 20173.253.453.253.403.403,174,780
May 09, 20173.253.303.203.253.251,689,842
May 08, 20173.303.303.203.303.302,424,742
May 05, 20173.403.453.253.303.303,773,747
May 04, 20173.353.453.353.403.403,932,338
May 03, 20173.453.503.353.403.402,502,395
May 02, 20173.453.553.453.453.451,663,932
Apr 28, 20173.453.503.453.453.451,357,390
Apr 27, 20173.503.503.453.503.50811,925
Apr 26, 20173.553.553.453.503.501,411,820
Apr 25, 20173.603.603.503.503.502,422,342
Apr 24, 20173.653.653.553.603.602,265,385
Apr 21, 20173.503.703.453.603.603,229,408
Apr 20, 20173.453.553.453.503.501,159,524
Apr 19, 20173.603.603.453.453.451,180,029
Apr 18, 20173.503.703.503.553.554,260,262
Apr 17, 20173.453.603.403.553.552,169,817
Apr 13, 20173.453.503.353.453.452,562,391
Apr 12, 20173.503.503.403.453.451,745,848
Apr 11, 20173.453.553.453.503.501,763,941
Apr 10, 20173.553.553.403.453.452,482,866
Apr 07, 20173.553.653.503.503.503,552,306
Apr 06, 20173.553.653.503.553.552,352,302
Apr 05, 20173.503.653.503.603.603,304,052
Apr 03, 20173.353.653.253.503.505,276,226
Mar 31, 20173.353.403.253.303.303,172,344
Mar 30, 20173.353.453.203.303.305,446,901
Mar 29, 20173.403.453.303.353.352,546,904
Mar 28, 20173.453.553.353.403.402,603,432
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...