LCC Infotech Limited (BOM:532019)
India · Delayed Price · Currency is INR 4.080
-0.200 (-4.67%)
At close: Oct 27, 2026
LCC Infotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 4.19 | 4.19 | 4.08 | 4.08 | 4.08 | -4.67% | 2,861 |
| Oct 26, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -4.89% | 5,344 |
| Oct 23, 2026 | 4.55 | 4.55 | 4.17 | 4.50 | 4.50 | 3.69% | 18,582 |
| Oct 22, 2026 | 4.34 | 4.46 | 4.04 | 4.34 | 4.34 | 2.12% | 24,660 |
| Oct 21, 2026 | 4.69 | 4.69 | 4.25 | 4.25 | 4.25 | -4.92% | 82,344 |
| Oct 19, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 4.93% | 604 |
| Oct 16, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 4.93% | 102 |
| Oct 15, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 4.91% | 34,501 |
| Oct 14, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 4.88% | 8,000 |
| Oct 13, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 4.83% | 10,101 |
| Oct 12, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 4.76% | 710 |
| Oct 9, 2026 | 3.40 | 3.41 | 3.27 | 3.36 | 3.36 | -1.18% | 9,234 |
| Oct 8, 2026 | 3.44 | 3.44 | 3.30 | 3.40 | 3.40 | -1.16% | 2,352 |
| Oct 7, 2026 | 3.60 | 3.60 | 3.43 | 3.44 | 3.44 | -4.44% | 8,624 |
| Oct 6, 2026 | 3.72 | 3.85 | 3.59 | 3.60 | 3.60 | -4.51% | 7,920 |
| Oct 5, 2026 | 4.10 | 4.10 | 3.76 | 3.77 | 3.77 | -3.58% | 6,229 |
| Oct 1, 2026 | 4.20 | 4.20 | 3.91 | 3.91 | 3.91 | -2.25% | 5,242 |
| Sep 30, 2026 | 4.06 | 4.06 | 3.91 | 4.00 | 4.00 | 3.09% | 1,944 |
| Sep 29, 2026 | 4.19 | 4.20 | 3.85 | 3.88 | 3.88 | -3.00% | 14,355 |
| Sep 28, 2026 | 4.31 | 4.31 | 4.00 | 4.00 | 4.00 | -2.68% | 39,343 |
| Sep 25, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 4.85% | 14,930 |
| Sep 24, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 4.81% | 411 |
| Sep 23, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 4.76% | 1,251 |
| Sep 22, 2026 | 3.57 | 3.57 | 3.45 | 3.57 | 3.57 | 5.00% | 778 |
| Sep 21, 2026 | 3.63 | 3.63 | 3.36 | 3.40 | 3.40 | -1.73% | 47,606 |
| Sep 18, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 4.85% | 12,330 |
| Sep 17, 2026 | 3.30 | 3.30 | 3.28 | 3.30 | 3.30 | 4.76% | 25,518 |
| Sep 16, 2026 | 3.06 | 3.15 | 2.98 | 3.15 | 3.15 | 5.00% | 26,779 |
| Sep 15, 2026 | 3.18 | 3.18 | 2.98 | 3.00 | 3.00 | -4.15% | 17,484 |
| Sep 11, 2026 | 3.00 | 3.20 | 3.00 | 3.13 | 3.13 | -1.88% | 34,258 |
| Sep 10, 2026 | 3.84 | 3.84 | 3.17 | 3.19 | 3.19 | -9.38% | 57,400 |
| Sep 9, 2026 | 3.87 | 3.87 | 3.49 | 3.52 | 3.52 | -9.04% | 26,364 |
| Sep 8, 2026 | 3.65 | 4.08 | 3.64 | 3.87 | 3.87 | -1.78% | 24,022 |
| Sep 7, 2026 | 3.86 | 4.00 | 3.61 | 3.94 | 3.94 | -0.51% | 19,801 |
| Sep 4, 2026 | 3.60 | 4.20 | 3.60 | 3.96 | 3.96 | 2.06% | 9,925 |
| Sep 3, 2026 | 3.75 | 4.09 | 3.74 | 3.88 | 3.88 | 3.74% | 32,492 |
| Sep 2, 2026 | 3.38 | 3.77 | 3.38 | 3.74 | 3.74 | 2.47% | 6,641 |
| Sep 1, 2026 | 3.77 | 3.77 | 3.52 | 3.65 | 3.65 | 2.24% | 3,247 |
| Aug 31, 2026 | 3.99 | 3.99 | 3.57 | 3.57 | 3.57 | -1.92% | 19,945 |
| Aug 28, 2026 | 3.85 | 3.88 | 3.50 | 3.64 | 3.64 | 1.68% | 19,112 |
| Aug 27, 2026 | 3.84 | 3.98 | 3.52 | 3.58 | 3.58 | -6.53% | 53,323 |
| Aug 26, 2026 | 3.32 | 3.83 | 3.30 | 3.83 | 3.83 | 9.74% | 246,744 |
| Aug 25, 2026 | 3.36 | 3.50 | 3.33 | 3.49 | 3.49 | -2.51% | 6,136 |
| Aug 24, 2026 | 3.55 | 3.75 | 3.38 | 3.58 | 3.58 | -4.02% | 86,635 |
| Aug 21, 2026 | 3.70 | 3.79 | 3.43 | 3.73 | 3.73 | 0.27% | 13,376 |
| Aug 20, 2026 | 3.57 | 3.91 | 3.57 | 3.72 | 3.72 | -4.37% | 7,604 |
| Aug 19, 2026 | 3.92 | 3.92 | 3.49 | 3.89 | 3.89 | 6.58% | 12,243 |
| Aug 18, 2026 | 3.82 | 3.91 | 3.43 | 3.65 | 3.65 | -0.82% | 32,207 |
| Aug 17, 2026 | 3.88 | 4.10 | 3.65 | 3.68 | 3.68 | -7.30% | 10,380 |
| Aug 14, 2026 | 4.00 | 4.13 | 3.88 | 3.97 | 3.97 | -0.50% | 5,500 |