Lancor Holdings Limited (BOM:509048)
India · Delayed Price · Currency is INR 20.98
-1.37 (-6.13%)
At close: Jul 25, 2025
Lancor Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 24.03 | 24.60 | 22.82 | 23.47 | 23.47 | -1.51% | 26,567 |
| Jul 30, 2025 | 22.75 | 24.21 | 21.49 | 23.83 | 23.83 | 5.54% | 319,562 |
| Jul 29, 2025 | 21.20 | 23.19 | 21.20 | 22.58 | 22.58 | 7.27% | 89,212 |
| Jul 28, 2025 | 21.08 | 21.54 | 21.00 | 21.05 | 21.05 | 0.33% | 10,865 |
| Jul 25, 2025 | 22.57 | 22.57 | 20.65 | 20.98 | 20.98 | -6.13% | 5,490 |
| Jul 24, 2025 | 21.06 | 22.61 | 21.06 | 22.35 | 22.35 | 0.95% | 10,039 |
| Jul 23, 2025 | 22.00 | 22.85 | 22.00 | 22.14 | 22.14 | -2.34% | 8,501 |
| Jul 22, 2025 | 22.88 | 23.15 | 22.48 | 22.67 | 22.67 | -1.78% | 7,663 |
| Jul 21, 2025 | 22.64 | 23.42 | 21.00 | 23.08 | 23.08 | 0.83% | 8,083 |
| Jul 18, 2025 | 23.35 | 23.35 | 22.59 | 22.89 | 22.89 | -0.48% | 3,683 |
| Jul 17, 2025 | 26.50 | 26.50 | 22.91 | 23.00 | 23.00 | 0.74% | 11,662 |
| Jul 16, 2025 | 22.50 | 23.53 | 22.50 | 22.83 | 22.83 | -0.87% | 35,435 |
| Jul 15, 2025 | 23.82 | 23.85 | 22.77 | 23.03 | 23.03 | -1.67% | 19,776 |
| Jul 14, 2025 | 24.39 | 24.39 | 22.97 | 23.42 | 23.42 | -0.47% | 37,427 |
| Jul 11, 2025 | 22.70 | 24.28 | 22.60 | 23.53 | 23.53 | 3.29% | 25,622 |
| Jul 10, 2025 | 23.51 | 23.61 | 22.50 | 22.78 | 22.78 | -2.94% | 7,368 |
| Jul 9, 2025 | 25.70 | 25.70 | 23.23 | 23.47 | 23.47 | -1.55% | 27,063 |
| Jul 8, 2025 | 22.60 | 24.68 | 22.06 | 23.84 | 23.84 | 5.72% | 81,637 |
| Jul 7, 2025 | 20.01 | 23.12 | 20.01 | 22.55 | 22.55 | 0.22% | 784 |
| Jul 4, 2025 | 22.05 | 22.90 | 21.96 | 22.50 | 22.50 | 0.99% | 5,251 |
| Jul 3, 2025 | 22.76 | 22.91 | 21.96 | 22.28 | 22.28 | -1.42% | 11,046 |
| Jul 2, 2025 | 22.81 | 23.15 | 21.96 | 22.60 | 22.60 | -0.88% | 24,356 |
| Jul 1, 2025 | 22.74 | 23.10 | 22.55 | 22.80 | 22.80 | 3.12% | 3,856 |
| Jun 30, 2025 | 23.03 | 23.17 | 22.08 | 22.11 | 22.11 | -2.47% | 11,668 |
| Jun 27, 2025 | 21.80 | 22.99 | 21.66 | 22.67 | 22.67 | 1.57% | 28,431 |
| Jun 26, 2025 | 23.36 | 23.36 | 21.99 | 22.32 | 22.32 | -2.53% | 33,733 |
| Jun 25, 2025 | 22.18 | 22.99 | 22.01 | 22.90 | 22.90 | 3.11% | 5,108 |
| Jun 24, 2025 | 22.01 | 22.87 | 21.91 | 22.21 | 22.21 | 0.86% | 10,487 |
| Jun 23, 2025 | 20.26 | 22.31 | 20.26 | 22.02 | 22.02 | 1.57% | 6,749 |
| Jun 20, 2025 | 21.00 | 22.11 | 21.00 | 21.68 | 21.68 | 0.93% | 1,736 |
| Jun 19, 2025 | 21.91 | 22.47 | 21.11 | 21.48 | 21.48 | -1.96% | 4,428 |
| Jun 18, 2025 | 23.15 | 23.29 | 21.90 | 21.91 | 21.91 | -4.86% | 10,321 |
| Jun 17, 2025 | 22.75 | 23.39 | 22.28 | 23.03 | 23.03 | 4.11% | 14,541 |
| Jun 16, 2025 | 21.00 | 22.61 | 21.00 | 22.12 | 22.12 | -2.94% | 17,012 |
| Jun 13, 2025 | 23.41 | 23.41 | 21.64 | 22.79 | 22.79 | -1.68% | 45,981 |
| Jun 12, 2025 | 20.39 | 24.10 | 20.39 | 23.18 | 23.18 | 14.87% | 300,808 |
| Jun 11, 2025 | 21.50 | 21.50 | 19.89 | 20.18 | 20.18 | 2.33% | 41,548 |
| Jun 10, 2025 | 20.60 | 20.60 | 19.50 | 19.72 | 19.72 | -3.90% | 28,089 |
| Jun 9, 2025 | 20.74 | 20.84 | 20.25 | 20.52 | 20.52 | -0.48% | 23,931 |
| Jun 6, 2025 | 21.01 | 21.29 | 20.29 | 20.62 | 20.62 | -0.24% | 14,934 |
| Jun 5, 2025 | 21.41 | 21.41 | 20.30 | 20.67 | 20.67 | -4.39% | 29,053 |
| Jun 4, 2025 | 21.31 | 22.50 | 21.01 | 21.62 | 21.62 | 1.45% | 15,274 |
| Jun 3, 2025 | 21.37 | 21.53 | 21.11 | 21.31 | 21.31 | 0.14% | 3,152 |
| Jun 2, 2025 | 21.34 | 21.76 | 20.37 | 21.28 | 21.28 | 0.71% | 27,810 |
| May 30, 2025 | 21.76 | 22.61 | 20.50 | 21.13 | 21.13 | -4.04% | 2,148 |
| May 29, 2025 | 22.48 | 22.48 | 21.71 | 22.02 | 22.02 | -2.48% | 9,856 |
| May 28, 2025 | 22.15 | 22.68 | 22.00 | 22.58 | 22.58 | 2.36% | 796 |
| May 27, 2025 | 21.81 | 22.49 | 21.60 | 22.06 | 22.06 | 1.10% | 10,749 |
| May 26, 2025 | 22.01 | 22.50 | 21.77 | 21.82 | 21.82 | -0.73% | 14,470 |
| May 23, 2025 | 22.20 | 22.96 | 21.80 | 21.98 | 21.98 | -1.35% | 7,106 |