Lancor Holdings Limited (BOM:509048)
India · Delayed Price · Currency is INR 22.95
+0.10 (0.44%)
At close: Mar 4, 2026
Lancor Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 22.79 | 23.59 | 22.35 | 23.26 | 23.26 | 1.35% | 13,789 |
| Mar 4, 2026 | 22.95 | 22.95 | 21.71 | 22.95 | 22.95 | 0.44% | 229 |
| Mar 2, 2026 | 23.05 | 23.45 | 22.85 | 22.85 | 22.85 | -4.99% | 83,629 |
| Feb 27, 2026 | 24.50 | 25.77 | 23.98 | 24.05 | 24.05 | -4.71% | 59,326 |
| Feb 26, 2026 | 24.50 | 26.50 | 24.05 | 25.24 | 25.24 | -0.12% | 2,375 |
| Feb 25, 2026 | 27.30 | 27.50 | 25.27 | 25.27 | 25.27 | -5.00% | 13,389 |
| Feb 24, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -4.97% | 1,322 |
| Feb 23, 2026 | 27.23 | 28.00 | 26.85 | 27.99 | 27.99 | 0.21% | 635 |
| Feb 20, 2026 | 27.50 | 28.00 | 27.50 | 27.93 | 27.93 | 3.37% | 1,475 |
| Feb 19, 2026 | 27.98 | 28.00 | 27.02 | 27.02 | 27.02 | -4.99% | 1,625 |
| Feb 18, 2026 | 27.00 | 28.44 | 27.00 | 28.44 | 28.44 | 3.46% | 1,347 |
| Feb 17, 2026 | 27.00 | 27.49 | 26.50 | 27.49 | 27.49 | -0.69% | 786 |
| Feb 16, 2026 | 27.65 | 27.80 | 26.75 | 27.68 | 27.68 | -0.79% | 1,452 |
| Feb 13, 2026 | 29.64 | 29.64 | 27.24 | 27.90 | 27.90 | -2.62% | 12,206 |
| Feb 12, 2026 | 28.65 | 29.89 | 28.50 | 28.65 | 28.65 | - | 1,800 |
| Feb 11, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -0.56% | 200 |
| Feb 10, 2026 | 29.70 | 29.70 | 28.80 | 28.81 | 28.81 | -2.41% | 403 |
| Feb 9, 2026 | 29.47 | 30.97 | 28.50 | 29.52 | 29.52 | 0.07% | 3,007 |
| Feb 6, 2026 | 28.60 | 29.77 | 28.60 | 29.50 | 29.50 | 3.98% | 1,555 |
| Feb 5, 2026 | 28.00 | 28.90 | 28.00 | 28.37 | 28.37 | 3.05% | 5,003 |
| Feb 4, 2026 | 27.22 | 28.89 | 27.20 | 27.53 | 27.53 | -1.68% | 12,801 |
| Feb 3, 2026 | 28.40 | 28.40 | 27.16 | 28.00 | 28.00 | -1.20% | 7,716 |
| Feb 2, 2026 | 27.50 | 28.70 | 27.50 | 28.34 | 28.34 | 1.25% | 810 |
| Feb 1, 2026 | 28.00 | 28.00 | 27.05 | 27.99 | 27.99 | -0.04% | 2,479 |
| Jan 30, 2026 | 28.94 | 29.60 | 27.36 | 28.00 | 28.00 | -2.78% | 10,079 |
| Jan 29, 2026 | 26.46 | 28.82 | 26.46 | 28.80 | 28.80 | 4.92% | 4,575 |
| Jan 28, 2026 | 27.40 | 27.45 | 27.40 | 27.45 | 27.45 | 4.97% | 753 |
| Jan 27, 2026 | 27.78 | 27.78 | 25.50 | 26.15 | 26.15 | -1.17% | 16,014 |
| Jan 23, 2026 | 24.94 | 26.46 | 24.94 | 26.46 | 26.46 | 5.00% | 13,020 |
| Jan 22, 2026 | 23.75 | 25.20 | 23.75 | 25.20 | 25.20 | 5.00% | 1,511 |
| Jan 21, 2026 | 24.05 | 24.05 | 23.85 | 24.00 | 24.00 | -4.38% | 4,638 |
| Jan 20, 2026 | 24.99 | 25.20 | 23.75 | 25.10 | 25.10 | 0.44% | 7,039 |
| Jan 19, 2026 | 24.35 | 24.99 | 23.80 | 24.99 | 24.99 | 2.63% | 2,124 |
| Jan 16, 2026 | 24.00 | 24.40 | 23.75 | 24.35 | 24.35 | -1.58% | 3,075 |
| Jan 14, 2026 | 23.88 | 25.00 | 23.68 | 24.74 | 24.74 | 1.89% | 335 |
| Jan 13, 2026 | 23.25 | 24.28 | 23.25 | 24.28 | 24.28 | -0.04% | 1,857 |
| Jan 12, 2026 | 24.30 | 24.30 | 24.29 | 24.29 | 24.29 | -1.22% | 11 |
| Jan 9, 2026 | 24.30 | 24.60 | 24.30 | 24.59 | 24.59 | -3.53% | 26 |
| Jan 8, 2026 | 24.58 | 25.99 | 24.58 | 25.49 | 25.49 | -0.66% | 549 |
| Jan 7, 2026 | 27.58 | 27.58 | 25.13 | 25.66 | 25.66 | -2.95% | 1,069 |
| Jan 6, 2026 | 26.00 | 26.50 | 25.62 | 26.44 | 26.44 | -1.86% | 1,606 |
| Jan 5, 2026 | 27.60 | 27.80 | 26.00 | 26.94 | 26.94 | 1.43% | 7,987 |
| Jan 2, 2026 | 26.55 | 27.10 | 25.66 | 26.56 | 26.56 | 2.91% | 3,131 |
| Jan 1, 2026 | 24.60 | 25.81 | 24.60 | 25.81 | 25.81 | 4.96% | 13,869 |
| Dec 31, 2025 | 24.10 | 25.40 | 24.10 | 24.59 | 24.59 | -1.60% | 7,796 |
| Dec 30, 2025 | 25.00 | 25.00 | 24.99 | 24.99 | 24.99 | 4.04% | 14 |
| Dec 29, 2025 | 24.10 | 24.99 | 24.00 | 24.02 | 24.02 | -3.92% | 6,089 |
| Dec 26, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -3.18% | 1 |
| Dec 24, 2025 | 25.15 | 25.94 | 24.50 | 25.82 | 25.82 | 3.49% | 2,732 |
| Dec 23, 2025 | 24.69 | 25.75 | 24.69 | 24.95 | 24.95 | 1.26% | 444 |