Lancer Container Lines Limited (BOM:539841)
India · Delayed Price · Currency is INR 13.75
+1.30 (10.44%)
At close: Aug 11, 2025
Lancer Container Lines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 13.93 | 14.00 | 13.40 | 13.62 | 13.62 | -0.95% | 217,324 |
| Aug 11, 2025 | 12.45 | 13.95 | 12.45 | 13.75 | 13.75 | 10.44% | 714,016 |
| Aug 8, 2025 | 12.70 | 12.99 | 12.37 | 12.45 | 12.45 | -1.66% | 380,147 |
| Aug 7, 2025 | 12.50 | 13.20 | 12.40 | 12.66 | 12.66 | -1.48% | 632,308 |
| Aug 6, 2025 | 13.39 | 13.39 | 12.80 | 12.85 | 12.85 | -4.25% | 597,615 |
| Aug 5, 2025 | 13.83 | 13.99 | 13.37 | 13.42 | 13.42 | -2.96% | 465,745 |
| Aug 4, 2025 | 14.33 | 14.70 | 13.25 | 13.83 | 13.83 | -3.35% | 735,436 |
| Aug 1, 2025 | 14.24 | 14.60 | 14.10 | 14.31 | 14.31 | 0.49% | 183,614 |
| Jul 31, 2025 | 14.27 | 14.50 | 14.02 | 14.24 | 14.24 | -0.14% | 184,677 |
| Jul 30, 2025 | 14.65 | 14.65 | 14.10 | 14.26 | 14.26 | -0.35% | 162,785 |
| Jul 29, 2025 | 14.75 | 14.75 | 14.00 | 14.31 | 14.31 | -1.38% | 257,822 |
| Jul 28, 2025 | 15.12 | 15.45 | 14.33 | 14.51 | 14.51 | -3.78% | 295,665 |
| Jul 25, 2025 | 15.49 | 15.49 | 14.90 | 15.08 | 15.08 | -1.82% | 179,428 |
| Jul 24, 2025 | 16.05 | 16.12 | 15.10 | 15.36 | 15.36 | -2.35% | 258,586 |
| Jul 23, 2025 | 15.55 | 16.00 | 15.10 | 15.73 | 15.73 | 3.22% | 260,250 |
| Jul 22, 2025 | 14.31 | 15.30 | 14.31 | 15.24 | 15.24 | 4.53% | 358,291 |
| Jul 21, 2025 | 14.75 | 14.90 | 14.15 | 14.58 | 14.58 | -1.15% | 264,219 |
| Jul 18, 2025 | 14.50 | 14.75 | 14.31 | 14.75 | 14.75 | 1.72% | 132,873 |
| Jul 17, 2025 | 14.70 | 14.70 | 14.50 | 14.50 | 14.50 | -1.36% | 91,571 |
| Jul 16, 2025 | 14.18 | 14.74 | 14.18 | 14.70 | 14.70 | 1.66% | 149,468 |
| Jul 15, 2025 | 14.75 | 14.75 | 14.46 | 14.46 | 14.46 | -1.97% | 204,769 |
| Jul 14, 2025 | 14.61 | 14.75 | 14.60 | 14.75 | 14.75 | - | 147,920 |
| Jul 11, 2025 | 14.83 | 14.83 | 14.75 | 14.75 | 14.75 | 1.44% | 159,632 |
| Jul 10, 2025 | 14.00 | 14.54 | 14.00 | 14.54 | 14.54 | 1.96% | 250,161 |
| Jul 9, 2025 | 14.45 | 14.45 | 14.26 | 14.26 | 14.26 | -1.99% | 262,303 |
| Jul 8, 2025 | 14.68 | 14.68 | 14.55 | 14.55 | 14.55 | -0.68% | 129,440 |
| Jul 7, 2025 | 14.76 | 14.76 | 14.65 | 14.65 | 14.65 | -0.75% | 94,785 |
| Jul 4, 2025 | 14.76 | 14.90 | 14.76 | 14.76 | 14.76 | -1.73% | 171,871 |
| Jul 3, 2025 | 15.25 | 15.25 | 15.02 | 15.02 | 15.02 | -1.89% | 103,895 |
| Jul 2, 2025 | 15.55 | 15.55 | 15.31 | 15.31 | 15.31 | -1.98% | 121,428 |
| Jul 1, 2025 | 15.32 | 15.62 | 15.32 | 15.62 | 15.62 | 1.96% | 115,198 |
| Jun 30, 2025 | 15.02 | 15.32 | 15.02 | 15.32 | 15.32 | 2.00% | 130,527 |
| Jun 27, 2025 | 14.88 | 15.02 | 14.88 | 15.02 | 15.02 | 0.94% | 150,581 |
| Jun 26, 2025 | 15.00 | 15.00 | 14.88 | 14.88 | 14.88 | -1.91% | 217,914 |
| Jun 25, 2025 | 15.47 | 15.47 | 15.17 | 15.17 | 15.17 | -1.94% | 168,694 |
| Jun 24, 2025 | 14.90 | 15.47 | 14.88 | 15.47 | 15.47 | 1.98% | 421,439 |
| Jun 23, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | -1.94% | 87,647 |
| Jun 20, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | -1.96% | 127,727 |
| Jun 19, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | -1.99% | 42,086 |
| Jun 18, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.95% | 61,348 |
| Jun 17, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | -1.97% | 61,523 |
| Jun 16, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -1.99% | 88,220 |
| Jun 13, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | -1.95% | 76,569 |
| Jun 12, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | -4.96% | 509,234 |
| Jun 11, 2025 | 18.34 | 18.34 | 18.30 | 18.34 | 18.34 | 4.98% | 553,038 |
| Jun 10, 2025 | 16.97 | 17.47 | 16.97 | 17.47 | 17.47 | 4.99% | 671,450 |
| Jun 9, 2025 | 16.14 | 16.64 | 16.00 | 16.64 | 16.64 | 4.98% | 852,073 |
| Jun 6, 2025 | 15.75 | 15.95 | 15.43 | 15.85 | 15.85 | 1.54% | 262,219 |
| Jun 5, 2025 | 15.69 | 15.75 | 15.51 | 15.61 | 15.61 | 0.06% | 232,566 |
| Jun 4, 2025 | 15.50 | 15.75 | 15.25 | 15.60 | 15.60 | -0.38% | 201,254 |