Lancor Holdings Limited (BOM:509048)
India · Delayed Price · Currency is INR 20.64
-0.66 (-3.10%)
At close: Mar 25, 2026
Lancor Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 21.60 | 21.95 | 20.24 | 20.64 | 20.64 | -3.10% | 5,704 |
| Mar 24, 2026 | 21.49 | 21.49 | 21.30 | 21.30 | 21.30 | 2.45% | 4 |
| Mar 23, 2026 | 20.80 | 20.80 | 20.78 | 20.79 | 20.79 | 1.41% | 3,101 |
| Mar 20, 2026 | 20.96 | 20.96 | 20.50 | 20.50 | 20.50 | 0.74% | 2,224 |
| Mar 19, 2026 | 21.14 | 21.14 | 19.80 | 20.35 | 20.35 | 0.79% | 1,398 |
| Mar 18, 2026 | 19.25 | 20.19 | 19.25 | 20.19 | 20.19 | 4.99% | 41,627 |
| Mar 17, 2026 | 18.24 | 19.25 | 18.24 | 19.23 | 19.23 | 4.85% | 5,288 |
| Mar 16, 2026 | 19.00 | 19.00 | 18.33 | 18.34 | 18.34 | -4.92% | 29,085 |
| Mar 13, 2026 | 19.52 | 19.96 | 19.29 | 19.29 | 19.29 | -4.98% | 39,122 |
| Mar 12, 2026 | 20.15 | 20.30 | 19.49 | 20.30 | 20.30 | -1.02% | 53,425 |
| Mar 11, 2026 | 21.47 | 21.47 | 20.51 | 20.51 | 20.51 | -4.96% | 38,500 |
| Mar 10, 2026 | 22.00 | 22.00 | 21.58 | 21.58 | 21.58 | -4.98% | 2,481 |
| Mar 9, 2026 | 23.00 | 23.00 | 22.71 | 22.71 | 22.71 | -4.98% | 425 |
| Mar 6, 2026 | 23.30 | 23.90 | 22.90 | 23.90 | 23.90 | 2.75% | 539 |
| 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 |