Lancor Holdings Limited (BOM:509048)
India · Delayed Price · Currency is INR 24.30
-0.14 (-0.57%)
At close: May 6, 2026
Lancor Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 23.23 | 24.86 | 23.23 | 24.30 | 24.30 | -0.57% | 1,182 |
| May 5, 2026 | 24.00 | 24.44 | 24.00 | 24.44 | 24.44 | -2.24% | 1,004 |
| May 4, 2026 | 23.90 | 25.00 | 23.90 | 25.00 | 25.00 | 3.52% | 2,130 |
| Apr 30, 2026 | 24.00 | 25.50 | 24.00 | 24.15 | 24.15 | -2.38% | 1,382 |
| Apr 29, 2026 | 24.10 | 24.89 | 23.57 | 24.74 | 24.74 | 0.98% | 3,100 |
| Apr 28, 2026 | 24.60 | 24.64 | 24.01 | 24.50 | 24.50 | -0.61% | 611 |
| Apr 27, 2026 | 23.44 | 25.00 | 23.44 | 24.65 | 24.65 | 3.05% | 1,945 |
| Apr 24, 2026 | 24.75 | 24.76 | 23.60 | 23.92 | 23.92 | -3.51% | 3,700 |
| Apr 23, 2026 | 25.30 | 25.81 | 24.20 | 24.79 | 24.79 | -2.56% | 10,639 |
| Apr 22, 2026 | 24.77 | 25.50 | 24.77 | 25.44 | 25.44 | -2.12% | 3,352 |
| Apr 21, 2026 | 24.91 | 26.00 | 24.91 | 25.99 | 25.99 | 2.24% | 1,102 |
| Apr 20, 2026 | 24.75 | 26.99 | 24.75 | 25.42 | 25.42 | -2.23% | 209 |
| Apr 17, 2026 | 25.79 | 26.50 | 24.85 | 26.00 | 26.00 | 0.58% | 3,853 |
| Apr 16, 2026 | 26.64 | 26.64 | 24.51 | 25.85 | 25.85 | 0.19% | 8,335 |
| Apr 15, 2026 | 27.00 | 27.00 | 24.86 | 25.80 | 25.80 | -0.92% | 3,761 |
| Apr 13, 2026 | 25.42 | 27.38 | 25.30 | 26.04 | 26.04 | -0.15% | 3,760 |
| Apr 10, 2026 | 25.50 | 26.08 | 25.50 | 26.08 | 26.08 | 4.99% | 8,615 |
| Apr 9, 2026 | 23.66 | 24.84 | 23.66 | 24.84 | 24.84 | 4.99% | 6,578 |
| Apr 8, 2026 | 23.66 | 23.66 | 23.15 | 23.66 | 23.66 | 4.97% | 1,521 |
| Apr 7, 2026 | 22.49 | 22.54 | 22.49 | 22.54 | 22.54 | 4.98% | 2,500 |
| Apr 6, 2026 | 21.47 | 21.47 | 21.02 | 21.47 | 21.47 | 4.99% | 852 |
| Apr 2, 2026 | 19.50 | 20.45 | 19.00 | 20.45 | 20.45 | 4.87% | 2,052 |
| Apr 1, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 3.23% | 50 |
| Mar 30, 2026 | 20.85 | 20.85 | 18.89 | 18.89 | 18.89 | -4.98% | 19,092 |
| Mar 27, 2026 | 20.64 | 20.87 | 19.61 | 19.88 | 19.88 | -3.68% | 32,926 |
| 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 |