LCC Infotech Limited (BOM:532019)
India · Delayed Price · Currency is INR 4.210
-0.150 (-3.44%)
At close: Aug 29, 2025
LCC Infotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 4.17 | 4.50 | 4.17 | 4.21 | 4.21 | -3.44% | 1,930 |
| Aug 28, 2025 | 4.57 | 4.57 | 4.35 | 4.36 | 4.36 | -4.60% | 18,343 |
| Aug 26, 2025 | 5.00 | 5.00 | 4.54 | 4.57 | 4.57 | -4.19% | 137,219 |
| Aug 25, 2025 | 4.33 | 4.77 | 4.33 | 4.77 | 4.77 | 4.84% | 29,429 |
| Aug 22, 2025 | 4.65 | 4.74 | 4.55 | 4.55 | 4.55 | -4.81% | 20,523 |
| Aug 21, 2025 | 5.19 | 5.19 | 4.75 | 4.78 | 4.78 | -4.40% | 28,763 |
| Aug 20, 2025 | 5.25 | 5.25 | 4.82 | 5.00 | 5.00 | -0.20% | 26,152 |
| Aug 19, 2025 | 4.70 | 5.10 | 4.70 | 5.01 | 5.01 | 2.87% | 64,109 |
| Aug 18, 2025 | 5.05 | 5.28 | 4.79 | 4.87 | 4.87 | -3.37% | 80,992 |
| Aug 14, 2025 | 5.02 | 5.04 | 4.68 | 5.04 | 5.04 | 5.00% | 166,759 |
| Aug 13, 2025 | 4.80 | 4.80 | 4.70 | 4.80 | 4.80 | 4.80% | 227,083 |
| Aug 12, 2025 | 4.58 | 4.58 | 4.45 | 4.58 | 4.58 | 4.81% | 121,612 |
| Aug 11, 2025 | 4.29 | 4.37 | 4.29 | 4.37 | 4.37 | 4.80% | 315,485 |
| Aug 8, 2025 | 4.03 | 4.18 | 3.88 | 4.17 | 4.17 | 3.47% | 8,867 |
| Aug 7, 2025 | 4.16 | 4.17 | 4.03 | 4.03 | 4.03 | -4.95% | 17,212 |
| Aug 6, 2025 | 4.46 | 4.46 | 4.24 | 4.24 | 4.24 | -4.93% | 15,660 |
| Aug 5, 2025 | 4.29 | 4.70 | 4.29 | 4.46 | 4.46 | -1.11% | 6,324 |
| Aug 4, 2025 | 4.34 | 4.51 | 4.11 | 4.51 | 4.51 | 4.88% | 1,014 |
| Aug 1, 2025 | 4.05 | 4.30 | 4.05 | 4.30 | 4.30 | 4.88% | 5,677 |
| Jul 31, 2025 | 4.04 | 4.20 | 4.04 | 4.10 | 4.10 | 2.50% | 33,944 |
| Jul 30, 2025 | 3.70 | 4.04 | 3.70 | 4.00 | 4.00 | 3.90% | 1,145 |
| Jul 29, 2025 | 3.80 | 4.17 | 3.80 | 3.85 | 3.85 | -3.27% | 13,561 |
| Jul 28, 2025 | 4.06 | 4.10 | 3.98 | 3.98 | 3.98 | -4.78% | 8,262 |
| Jul 25, 2025 | 3.93 | 4.20 | 3.93 | 4.18 | 4.18 | 1.21% | 5,181 |
| Jul 24, 2025 | 4.27 | 4.30 | 4.07 | 4.13 | 4.13 | -3.28% | 7,448 |
| Jul 23, 2025 | 3.89 | 4.27 | 3.88 | 4.27 | 4.27 | 4.91% | 38,742 |
| Jul 22, 2025 | 3.71 | 4.09 | 3.71 | 4.07 | 4.07 | 4.36% | 18,559 |
| Jul 21, 2025 | 3.83 | 4.00 | 3.83 | 3.90 | 3.90 | -3.23% | 27,437 |
| Jul 18, 2025 | 3.99 | 4.10 | 3.99 | 4.03 | 4.03 | -3.82% | 48,854 |
| Jul 17, 2025 | 4.19 | 4.20 | 4.19 | 4.19 | 4.19 | -4.99% | 25,377 |
| Jul 16, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -4.96% | 819 |
| Jul 15, 2025 | 4.64 | 4.78 | 4.64 | 4.64 | 4.64 | -4.92% | 41,096 |
| Jul 14, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -4.87% | 182 |
| Jul 7, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -4.82% | 524 |
| Jun 30, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -4.94% | 1,260 |
| Jun 16, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -4.87% | 1,030 |
| Jun 11, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -4.94% | 689 |
| Jun 10, 2025 | 6.35 | 6.35 | 5.76 | 6.27 | 6.27 | 3.64% | 556,868 |
| Jun 9, 2025 | 5.98 | 6.05 | 5.97 | 6.05 | 6.05 | 4.85% | 190,755 |
| Jun 6, 2025 | 5.73 | 5.77 | 5.72 | 5.77 | 5.77 | 4.91% | 189,205 |
| Jun 5, 2025 | 5.21 | 5.50 | 5.21 | 5.50 | 5.50 | 4.96% | 180,817 |
| Jun 4, 2025 | 4.76 | 5.25 | 4.76 | 5.24 | 5.24 | 4.80% | 84,198 |
| Jun 3, 2025 | 4.96 | 5.01 | 4.86 | 5.00 | 5.00 | 4.17% | 38,092 |
| Jun 2, 2025 | 4.94 | 5.18 | 4.71 | 4.80 | 4.80 | -2.83% | 79,136 |
| May 30, 2025 | 5.10 | 5.10 | 4.85 | 4.94 | 4.94 | -2.76% | 23,512 |
| May 29, 2025 | 5.25 | 5.39 | 5.01 | 5.08 | 5.08 | -3.24% | 68,507 |
| May 28, 2025 | 5.26 | 5.49 | 5.21 | 5.25 | 5.25 | -4.20% | 46,625 |
| May 27, 2025 | 5.21 | 5.67 | 5.21 | 5.48 | 5.48 | 0.74% | 10,499 |
| May 26, 2025 | 5.70 | 5.79 | 5.44 | 5.44 | 5.44 | -3.72% | 31,407 |
| May 23, 2025 | 5.71 | 5.71 | 5.53 | 5.65 | 5.65 | -1.91% | 3,259 |