LCC Infotech Limited (BOM:532019)
India · Delayed Price · Currency is INR 4.960
+0.230 (4.86%)
At close: Jun 22, 2026
LCC Infotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 4.84% | 2,950 |
| Jun 22, 2026 | 4.89 | 4.96 | 4.89 | 4.96 | 4.96 | 4.86% | 15,676 |
| Jun 19, 2026 | 4.72 | 4.73 | 4.72 | 4.73 | 4.73 | 4.88% | 7,012 |
| Jun 18, 2026 | 4.51 | 4.51 | 4.13 | 4.51 | 4.51 | 4.88% | 4,257 |
| Jun 17, 2026 | 4.43 | 4.44 | 4.30 | 4.30 | 4.30 | - | 524 |
| Jun 16, 2026 | 4.38 | 4.55 | 4.29 | 4.30 | 4.30 | -1.83% | 38,264 |
| Jun 15, 2026 | 4.64 | 4.67 | 4.35 | 4.38 | 4.38 | -2.67% | 6,821 |
| Jun 12, 2026 | 4.84 | 4.84 | 4.50 | 4.50 | 4.50 | -4.86% | 33,662 |
| Jun 11, 2026 | 4.91 | 4.91 | 4.47 | 4.73 | 4.73 | 1.07% | 24,267 |
| Jun 10, 2026 | 4.82 | 4.89 | 4.50 | 4.68 | 4.68 | -1.06% | 95,930 |
| Jun 9, 2026 | 4.94 | 4.94 | 4.55 | 4.73 | 4.73 | -0.63% | 150,992 |
| Jun 8, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 4.85% | 42,363 |
| Jun 4, 2026 | 4.28 | 4.55 | 4.17 | 4.54 | 4.54 | 3.65% | 48,258 |
| Jun 2, 2026 | 4.55 | 4.55 | 4.38 | 4.38 | 4.38 | -3.74% | 230 |
| Jun 1, 2026 | 4.21 | 4.62 | 4.19 | 4.55 | 4.55 | 3.17% | 26,465 |
| May 29, 2026 | 4.01 | 4.41 | 4.01 | 4.41 | 4.41 | 5.00% | 17,622 |
| May 27, 2026 | 4.05 | 4.47 | 4.05 | 4.20 | 4.20 | -1.41% | 1,575 |
| May 26, 2026 | 4.40 | 4.47 | 4.25 | 4.26 | 4.26 | -4.70% | 1,719 |
| May 25, 2026 | 4.46 | 4.47 | 4.46 | 4.47 | 4.47 | -4.69% | 10,001 |
| May 22, 2026 | 4.31 | 4.69 | 4.31 | 4.69 | 4.69 | 4.92% | 2,018 |
| May 21, 2026 | 4.46 | 4.73 | 4.34 | 4.47 | 4.47 | -1.76% | 4,765 |
| May 20, 2026 | 4.54 | 4.55 | 4.34 | 4.55 | 4.55 | 0.22% | 730 |
| May 19, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -4.82% | 52,401 |
| May 18, 2026 | 4.88 | 4.88 | 4.77 | 4.77 | 4.77 | -4.98% | 613 |
| May 15, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -4.92% | 326 |
| May 14, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -0.38% | 300 |
| May 13, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.56% | 25 |
| May 12, 2026 | 5.60 | 5.62 | 5.29 | 5.33 | 5.33 | -0.74% | 326,002 |
| May 11, 2026 | 4.88 | 5.37 | 4.88 | 5.37 | 5.37 | 4.88% | 142,440 |
| May 8, 2026 | 4.64 | 5.12 | 4.64 | 5.12 | 5.12 | 4.92% | 4,152 |
| May 7, 2026 | 4.65 | 4.88 | 4.48 | 4.88 | 4.88 | 4.95% | 11,004 |
| May 6, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.87% | 2,000 |
| May 5, 2026 | 4.70 | 4.77 | 4.57 | 4.61 | 4.61 | -1.91% | 361 |
| May 4, 2026 | 4.64 | 4.78 | 4.64 | 4.70 | 4.70 | -3.69% | 13,160 |
| Apr 30, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -4.87% | 10,253 |
| Apr 29, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 4.91% | 7,244 |
| Apr 28, 2026 | 4.74 | 4.90 | 4.74 | 4.89 | 4.89 | -1.81% | 1,169 |
| Apr 27, 2026 | 4.93 | 5.19 | 4.93 | 4.98 | 4.98 | -3.86% | 7,805 |
| Apr 24, 2026 | 5.06 | 5.19 | 5.06 | 5.18 | 5.18 | -0.19% | 2,000 |
| Apr 22, 2026 | 4.85 | 5.19 | 4.82 | 5.19 | 5.19 | 2.37% | 17,015 |
| Apr 21, 2026 | 4.88 | 5.07 | 4.80 | 5.07 | 5.07 | 4.32% | 3,552 |
| Apr 20, 2026 | 4.85 | 5.10 | 4.85 | 4.86 | 4.86 | -4.71% | 1,421 |
| Apr 17, 2026 | 4.81 | 5.10 | 4.68 | 5.10 | 5.10 | 4.94% | 12,620 |
| Apr 16, 2026 | 4.88 | 4.89 | 4.76 | 4.86 | 4.86 | -2.99% | 2,788 |
| Apr 15, 2026 | 5.01 | 5.16 | 5.01 | 5.01 | 5.01 | -4.93% | 1,716 |
| Apr 13, 2026 | 5.10 | 5.30 | 5.10 | 5.27 | 5.27 | 3.33% | 4,545 |
| Apr 10, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 4.94% | 350 |
| Apr 9, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -3.57% | 200 |
| Apr 8, 2026 | 5.00 | 5.36 | 4.86 | 5.04 | 5.04 | -1.37% | 8,219 |
| Apr 7, 2026 | 5.13 | 5.20 | 4.95 | 5.11 | 5.11 | -1.92% | 5,350 |