LCC Infotech Limited (BOM:532019)
India · Delayed Price · Currency is INR 4.950
+0.230 (4.87%)
At close: Jan 20, 2026
LCC Infotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 4.48 | 4.94 | 4.48 | 4.67 | 4.67 | -0.85% | 18,957 |
| Jan 22, 2026 | 4.75 | 4.75 | 4.71 | 4.71 | 4.71 | -4.85% | 40 |
| Jan 21, 2026 | 4.94 | 4.95 | 4.71 | 4.95 | 4.95 | - | 8,332 |
| Jan 20, 2026 | 4.49 | 4.95 | 4.49 | 4.95 | 4.95 | 4.87% | 9,093 |
| Jan 19, 2026 | 4.90 | 5.07 | 4.70 | 4.72 | 4.72 | -3.28% | 16,481 |
| Jan 16, 2026 | 4.75 | 5.20 | 4.75 | 4.88 | 4.88 | -2.20% | 13,761 |
| Jan 14, 2026 | 4.89 | 5.00 | 4.89 | 4.99 | 4.99 | -2.73% | 2,528 |
| Jan 13, 2026 | 5.65 | 5.65 | 5.13 | 5.13 | 5.13 | -4.82% | 56,789 |
| Jan 12, 2026 | 5.14 | 5.39 | 5.07 | 5.39 | 5.39 | 4.86% | 18,176 |
| Jan 9, 2026 | 5.61 | 5.61 | 5.10 | 5.14 | 5.14 | -3.93% | 106,953 |
| Jan 8, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 4.90% | 30,947 |
| Jan 7, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 4.94% | 577 |
| Jan 6, 2026 | 4.80 | 4.86 | 4.80 | 4.86 | 4.86 | 4.97% | 615 |
| Jan 5, 2026 | 4.55 | 4.63 | 4.55 | 4.63 | 4.63 | 4.99% | 335 |
| Jan 2, 2026 | 4.37 | 4.81 | 4.37 | 4.41 | 4.41 | -3.92% | 6,427 |
| Jan 1, 2026 | 4.33 | 4.59 | 4.33 | 4.59 | 4.59 | 0.88% | 37,237 |
| Dec 31, 2025 | 4.90 | 4.97 | 4.55 | 4.55 | 4.55 | -4.81% | 36,136 |
| Dec 30, 2025 | 5.12 | 5.12 | 4.66 | 4.78 | 4.78 | -2.05% | 62,640 |
| Dec 29, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 4.95% | 10,238 |
| Dec 26, 2025 | 4.42 | 4.65 | 4.42 | 4.65 | 4.65 | 4.97% | 32,670 |
| Dec 24, 2025 | 4.29 | 4.43 | 4.29 | 4.43 | 4.43 | 1.37% | 200 |
| Dec 22, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -5.00% | 288 |
| Dec 19, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 1.32% | 1,000 |
| Dec 18, 2025 | 4.22 | 4.64 | 4.22 | 4.54 | 4.54 | 2.25% | 10,750 |
| Dec 17, 2025 | 4.10 | 4.44 | 4.02 | 4.44 | 4.44 | 4.96% | 37,498 |
| Dec 16, 2025 | 4.25 | 4.26 | 4.23 | 4.23 | 4.23 | -4.94% | 1,108 |
| Dec 15, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -4.91% | 1 |
| Dec 11, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -1.27% | 60 |
| Dec 10, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | 8 |
| Dec 9, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -2.07% | 1 |
| Dec 5, 2025 | 4.40 | 4.84 | 4.40 | 4.84 | 4.84 | 4.54% | 18,962 |
| Dec 4, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -4.93% | 1 |
| Dec 3, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -4.88% | 20 |
| Dec 2, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -4.83% | 11 |
| Dec 1, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -4.95% | 300 |
| Nov 28, 2025 | 5.68 | 5.68 | 5.42 | 5.66 | 5.66 | 4.62% | 192,086 |
| Nov 27, 2025 | 5.39 | 5.42 | 5.14 | 5.41 | 5.41 | 4.64% | 294,030 |
| Nov 26, 2025 | 5.17 | 5.17 | 5.09 | 5.17 | 5.17 | 4.87% | 79,338 |
| Nov 25, 2025 | 4.47 | 4.93 | 4.47 | 4.93 | 4.93 | 4.89% | 73,880 |
| Nov 24, 2025 | 4.79 | 4.84 | 4.40 | 4.70 | 4.70 | 1.95% | 116,258 |
| Nov 21, 2025 | 4.61 | 4.67 | 4.61 | 4.61 | 4.61 | -4.95% | 40,113 |
| Nov 20, 2025 | 5.33 | 5.33 | 4.85 | 4.85 | 4.85 | -4.90% | 141,917 |
| Nov 19, 2025 | 5.00 | 5.10 | 4.94 | 5.10 | 5.10 | 4.94% | 137,750 |
| Nov 18, 2025 | 4.84 | 4.86 | 4.77 | 4.86 | 4.86 | 4.97% | 142,078 |
| Nov 17, 2025 | 4.33 | 4.63 | 4.33 | 4.63 | 4.63 | 4.99% | 193,747 |
| Nov 14, 2025 | 4.10 | 4.41 | 3.99 | 4.41 | 4.41 | 5.00% | 32,868 |
| Nov 13, 2025 | 4.34 | 4.34 | 4.00 | 4.20 | 4.20 | 0.96% | 7,408 |
| Nov 12, 2025 | 4.14 | 4.16 | 4.00 | 4.16 | 4.16 | 2.97% | 3,606 |
| Nov 11, 2025 | 4.17 | 4.17 | 4.00 | 4.04 | 4.04 | -2.65% | 5,373 |
| Nov 10, 2025 | 4.06 | 4.26 | 4.06 | 4.15 | 4.15 | 2.22% | 2,795 |