LCC Infotech Limited (BOM:532019)
India · Delayed Price · Currency is INR 4.040
-0.180 (-4.27%)
At close: Aug 5, 2026
LCC Infotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 4.22 | 4.30 | 4.01 | 4.04 | 4.04 | -4.27% | 46,850 |
| Aug 4, 2026 | 4.29 | 4.29 | 4.11 | 4.22 | 4.22 | -1.63% | 2,122 |
| Aug 3, 2026 | 4.30 | 4.30 | 4.02 | 4.29 | 4.29 | 4.63% | 11,025 |
| Jul 31, 2026 | 4.28 | 4.28 | 4.10 | 4.10 | 4.10 | -1.91% | 3,503 |
| Jul 30, 2026 | 4.41 | 4.41 | 4.17 | 4.18 | 4.18 | -3.24% | 3,303 |
| Jul 29, 2026 | 4.02 | 4.43 | 4.02 | 4.32 | 4.32 | 2.37% | 14,327 |
| Jul 28, 2026 | 4.18 | 4.34 | 4.18 | 4.22 | 4.22 | -2.99% | 2,071 |
| Jul 27, 2026 | 4.31 | 4.59 | 4.18 | 4.35 | 4.35 | -1.14% | 18,557 |
| Jul 24, 2026 | 4.64 | 4.64 | 4.35 | 4.40 | 4.40 | -3.08% | 4,480 |
| Jul 23, 2026 | 4.30 | 4.64 | 4.30 | 4.54 | 4.54 | 0.44% | 6,227 |
| Jul 22, 2026 | 4.70 | 4.70 | 4.33 | 4.52 | 4.52 | -0.22% | 21,605 |
| Jul 21, 2026 | 4.70 | 4.83 | 4.50 | 4.53 | 4.53 | -3.62% | 11,500 |
| Jul 20, 2026 | 4.64 | 4.74 | 4.45 | 4.70 | 4.70 | 1.29% | 7,577 |
| Jul 17, 2026 | 4.93 | 4.93 | 4.47 | 4.64 | 4.64 | -1.28% | 8,740 |
| Jul 16, 2026 | 4.76 | 4.77 | 4.42 | 4.70 | 4.70 | 3.30% | 44,399 |
| Jul 15, 2026 | 4.40 | 4.74 | 4.40 | 4.55 | 4.55 | 0.22% | 9,875 |
| Jul 14, 2026 | 4.45 | 4.56 | 4.30 | 4.54 | 4.54 | 2.02% | 8,649 |
| Jul 13, 2026 | 4.55 | 4.60 | 4.44 | 4.45 | 4.45 | -4.09% | 3,342 |
| Jul 10, 2026 | 4.70 | 4.73 | 4.50 | 4.64 | 4.64 | -0.85% | 3,176 |
| Jul 9, 2026 | 4.71 | 4.78 | 4.53 | 4.68 | 4.68 | 1.30% | 4,839 |
| Jul 8, 2026 | 4.84 | 4.84 | 4.43 | 4.62 | 4.62 | -0.22% | 14,445 |
| Jul 7, 2026 | 5.01 | 5.01 | 4.61 | 4.63 | 4.63 | -3.14% | 10,474 |
| Jul 6, 2026 | 4.60 | 4.78 | 4.51 | 4.78 | 4.78 | 4.82% | 25,156 |
| Jul 3, 2026 | 4.56 | 5.03 | 4.56 | 4.56 | 4.56 | -5.00% | 46,968 |
| Jul 2, 2026 | 4.80 | 4.90 | 4.55 | 4.80 | 4.80 | 1.05% | 11,697 |
| Jul 1, 2026 | 4.74 | 4.75 | 4.59 | 4.75 | 4.75 | 3.49% | 268 |
| Jun 30, 2026 | 4.94 | 4.94 | 4.48 | 4.59 | 4.59 | -2.55% | 92,097 |
| Jun 29, 2026 | 4.47 | 4.93 | 4.47 | 4.71 | 4.71 | 0.21% | 67,535 |
| Jun 25, 2026 | 4.94 | 4.94 | 4.70 | 4.70 | 4.70 | -4.86% | 8,315 |
| Jun 24, 2026 | 5.46 | 5.46 | 4.94 | 4.94 | 4.94 | -5.00% | 76,828 |
| 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 |