Lancor Holdings Limited (BOM:509048)
India · Delayed Price · Currency is INR 28.55
+0.70 (2.51%)
At close: Aug 20, 2026
Lancor Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 29.00 | 29.30 | 27.00 | 27.85 | 27.85 | -2.25% | 24,391 |
| Aug 18, 2026 | 30.00 | 30.00 | 28.00 | 28.49 | 28.49 | -2.30% | 4,202 |
| Aug 17, 2026 | 29.03 | 29.94 | 28.41 | 29.16 | 29.16 | 0.45% | 11,833 |
| Aug 14, 2026 | 30.80 | 30.80 | 27.62 | 29.03 | 29.03 | 4.61% | 18,541 |
| Aug 13, 2026 | 26.78 | 28.30 | 26.53 | 27.75 | 27.75 | 7.31% | 25,960 |
| Aug 12, 2026 | 27.36 | 27.61 | 25.65 | 25.86 | 25.86 | -7.61% | 18,743 |
| Aug 11, 2026 | 26.74 | 29.10 | 26.49 | 27.99 | 27.99 | 4.40% | 51,362 |
| Aug 10, 2026 | 26.16 | 27.20 | 25.72 | 26.81 | 26.81 | 2.60% | 12,910 |
| Aug 7, 2026 | 27.10 | 27.66 | 25.40 | 26.13 | 26.13 | 1.48% | 23,756 |
| Aug 6, 2026 | 26.17 | 26.67 | 25.00 | 25.75 | 25.75 | -1.72% | 2,356 |
| Aug 5, 2026 | 27.10 | 27.10 | 26.05 | 26.20 | 26.20 | -1.13% | 554 |
| Aug 4, 2026 | 26.55 | 26.94 | 26.06 | 26.50 | 26.50 | 1.65% | 1,101 |
| Aug 3, 2026 | 26.15 | 26.91 | 26.07 | 26.07 | 26.07 | -0.34% | 1,088 |
| Jul 31, 2026 | 26.34 | 27.14 | 26.00 | 26.16 | 26.16 | -1.76% | 7,888 |
| Jul 30, 2026 | 25.62 | 27.00 | 25.62 | 26.63 | 26.63 | 3.94% | 6,281 |
| Jul 29, 2026 | 24.95 | 25.87 | 24.95 | 25.62 | 25.62 | 4.49% | 3,306 |
| Jul 28, 2026 | 27.00 | 27.00 | 24.52 | 24.52 | 24.52 | -2.00% | 1,626 |
| Jul 27, 2026 | 26.12 | 26.12 | 25.02 | 25.02 | 25.02 | -2.30% | 919 |
| Jul 24, 2026 | 24.71 | 26.84 | 23.99 | 25.61 | 25.61 | 4.96% | 71,699 |
| Jul 23, 2026 | 24.55 | 24.55 | 24.40 | 24.40 | 24.40 | - | 62 |
| Jul 22, 2026 | 24.84 | 24.90 | 24.08 | 24.40 | 24.40 | -1.85% | 5,637 |
| Jul 21, 2026 | 24.75 | 25.54 | 24.72 | 24.86 | 24.86 | 0.69% | 2,320 |
| Jul 20, 2026 | 25.00 | 25.32 | 24.38 | 24.69 | 24.69 | -4.12% | 1,980 |
| Jul 17, 2026 | 26.10 | 26.10 | 24.06 | 25.75 | 25.75 | -2.09% | 7,279 |
| Jul 16, 2026 | 29.60 | 29.60 | 26.07 | 26.30 | 26.30 | -2.52% | 1,422 |
| Jul 15, 2026 | 27.09 | 27.52 | 26.93 | 26.98 | 26.98 | -0.41% | 686 |
| Jul 14, 2026 | 28.99 | 28.99 | 26.80 | 27.09 | 27.09 | -2.13% | 12,739 |
| Jul 13, 2026 | 27.50 | 28.12 | 26.56 | 27.68 | 27.68 | 0.65% | 14,972 |
| Jul 10, 2026 | 25.69 | 27.50 | 25.20 | 27.50 | 27.50 | 10.00% | 29,245 |
| Jul 9, 2026 | 24.74 | 25.05 | 24.54 | 25.00 | 25.00 | 1.05% | 6,836 |
| Jul 8, 2026 | 26.85 | 26.85 | 24.50 | 24.74 | 24.74 | -2.87% | 7,667 |
| Jul 7, 2026 | 24.23 | 25.85 | 24.23 | 25.47 | 25.47 | 5.20% | 7,402 |
| Jul 6, 2026 | 24.40 | 25.03 | 24.10 | 24.21 | 24.21 | -2.77% | 1,985 |
| Jul 3, 2026 | 24.51 | 25.21 | 24.10 | 24.90 | 24.90 | -2.08% | 7,995 |
| Jul 2, 2026 | 24.50 | 25.50 | 24.50 | 25.43 | 25.43 | 2.75% | 379 |
| Jul 1, 2026 | 24.80 | 25.48 | 24.75 | 24.75 | 24.75 | -1.00% | 752 |
| Jun 30, 2026 | 24.44 | 25.00 | 24.44 | 25.00 | 25.00 | 1.38% | 201 |
| Jun 29, 2026 | 24.64 | 25.00 | 24.64 | 24.66 | 24.66 | -0.92% | 1,115 |
| Jun 25, 2026 | 25.10 | 25.10 | 24.57 | 24.89 | 24.89 | -0.92% | 2,152 |
| Jun 24, 2026 | 24.66 | 25.30 | 24.66 | 25.12 | 25.12 | 1.37% | 1,168 |
| Jun 23, 2026 | 24.78 | 26.18 | 24.66 | 24.78 | 24.78 | -0.08% | 2,318 |
| Jun 22, 2026 | 24.80 | 25.05 | 24.80 | 24.80 | 24.80 | 0.40% | 526 |
| Jun 19, 2026 | 25.76 | 25.76 | 24.65 | 24.70 | 24.70 | -1.98% | 9,703 |
| Jun 18, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | 1,000 |
| Jun 17, 2026 | 25.84 | 25.84 | 25.20 | 25.20 | 25.20 | -0.83% | 2,131 |
| Jun 16, 2026 | 25.96 | 27.34 | 25.15 | 25.41 | 25.41 | -0.16% | 9,575 |
| Jun 15, 2026 | 25.27 | 26.29 | 25.27 | 25.45 | 25.45 | 0.71% | 8,860 |
| Jun 12, 2026 | 24.90 | 25.35 | 23.94 | 25.27 | 25.27 | 1.28% | 1,821 |
| Jun 11, 2026 | 24.88 | 24.95 | 24.00 | 24.95 | 24.95 | -0.12% | 7,231 |
| Jun 10, 2026 | 25.49 | 25.96 | 24.06 | 24.98 | 24.98 | 1.83% | 10,099 |