Lancer Container Lines Limited (BOM:539841)
India · Delayed Price · Currency is INR 10.94
-0.25 (-2.23%)
At close: Jan 21, 2026
Lancer Container Lines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 10.97 | 11.48 | 10.97 | 11.48 | 11.48 | 4.94% | 210,626 |
| Jan 21, 2026 | 11.00 | 11.02 | 10.66 | 10.94 | 10.94 | -2.23% | 281,201 |
| Jan 20, 2026 | 11.83 | 11.83 | 11.05 | 11.19 | 11.19 | -3.53% | 339,550 |
| Jan 19, 2026 | 11.49 | 11.67 | 11.20 | 11.60 | 11.60 | 1.40% | 193,428 |
| Jan 16, 2026 | 11.71 | 11.71 | 11.40 | 11.44 | 11.44 | -2.56% | 338,865 |
| Jan 14, 2026 | 11.92 | 12.00 | 11.50 | 11.74 | 11.74 | -1.51% | 166,741 |
| Jan 13, 2026 | 12.00 | 12.15 | 11.52 | 11.92 | 11.92 | -0.33% | 193,249 |
| Jan 12, 2026 | 12.25 | 12.26 | 11.82 | 11.96 | 11.96 | -3.47% | 265,314 |
| Jan 9, 2026 | 12.62 | 12.75 | 12.13 | 12.39 | 12.39 | -2.44% | 262,648 |
| Jan 8, 2026 | 13.02 | 13.15 | 12.60 | 12.70 | 12.70 | -1.93% | 225,470 |
| Jan 7, 2026 | 12.89 | 13.18 | 12.76 | 12.95 | 12.95 | 1.49% | 144,282 |
| Jan 6, 2026 | 12.82 | 12.91 | 12.70 | 12.76 | 12.76 | -1.16% | 107,550 |
| Jan 5, 2026 | 12.97 | 12.99 | 12.72 | 12.91 | 12.91 | -0.46% | 140,022 |
| Jan 2, 2026 | 12.92 | 13.00 | 12.70 | 12.97 | 12.97 | 2.05% | 187,321 |
| Jan 1, 2026 | 12.73 | 12.89 | 12.60 | 12.71 | 12.71 | -0.16% | 201,878 |
| Dec 31, 2025 | 13.00 | 13.09 | 12.52 | 12.73 | 12.73 | -3.34% | 635,388 |
| Dec 30, 2025 | 13.15 | 13.30 | 12.70 | 13.17 | 13.17 | -1.05% | 372,951 |
| Dec 29, 2025 | 13.62 | 13.70 | 13.04 | 13.31 | 13.31 | -2.99% | 197,734 |
| Dec 26, 2025 | 13.51 | 13.94 | 13.50 | 13.72 | 13.72 | -0.29% | 117,341 |
| Dec 24, 2025 | 13.96 | 14.20 | 13.54 | 13.76 | 13.76 | -1.22% | 130,224 |
| Dec 23, 2025 | 13.49 | 13.97 | 13.49 | 13.93 | 13.93 | 4.34% | 240,122 |
| Dec 22, 2025 | 13.59 | 13.59 | 13.20 | 13.35 | 13.35 | 0.30% | 151,927 |
| Dec 19, 2025 | 13.01 | 13.50 | 13.01 | 13.31 | 13.31 | 1.37% | 147,458 |
| Dec 18, 2025 | 13.29 | 13.40 | 12.91 | 13.13 | 13.13 | -1.20% | 286,727 |
| Dec 17, 2025 | 13.54 | 13.54 | 13.02 | 13.29 | 13.29 | -2.14% | 150,272 |
| Dec 16, 2025 | 13.94 | 13.94 | 13.40 | 13.58 | 13.58 | -0.51% | 102,700 |
| Dec 15, 2025 | 13.75 | 14.12 | 13.45 | 13.65 | 13.65 | 1.49% | 236,940 |
| Dec 12, 2025 | 13.47 | 13.47 | 13.30 | 13.45 | 13.45 | 1.36% | 113,228 |
| Dec 11, 2025 | 13.49 | 13.49 | 12.88 | 13.27 | 13.27 | 0.53% | 157,610 |
| Dec 10, 2025 | 13.28 | 13.59 | 13.00 | 13.20 | 13.20 | 0.38% | 214,633 |
| Dec 9, 2025 | 13.60 | 13.60 | 12.94 | 13.15 | 13.15 | -3.45% | 532,619 |
| Dec 8, 2025 | 14.10 | 14.19 | 13.55 | 13.62 | 13.62 | -4.49% | 371,055 |
| Dec 5, 2025 | 14.58 | 14.58 | 14.01 | 14.26 | 14.26 | - | 239,922 |
| Dec 4, 2025 | 14.73 | 14.73 | 14.00 | 14.26 | 14.26 | -1.86% | 207,906 |
| Dec 3, 2025 | 14.15 | 14.68 | 14.00 | 14.53 | 14.53 | 1.61% | 188,781 |
| Dec 2, 2025 | 14.59 | 14.59 | 14.20 | 14.30 | 14.30 | -1.52% | 140,280 |
| Dec 1, 2025 | 14.83 | 14.83 | 14.45 | 14.52 | 14.52 | -2.48% | 139,491 |
| Nov 28, 2025 | 15.10 | 15.10 | 14.57 | 14.89 | 14.89 | -2.87% | 271,495 |
| Nov 27, 2025 | 15.75 | 15.75 | 15.00 | 15.33 | 15.33 | -0.78% | 226,578 |
| Nov 26, 2025 | 15.42 | 15.80 | 14.94 | 15.45 | 15.45 | 1.44% | 200,664 |
| Nov 25, 2025 | 15.57 | 15.89 | 14.90 | 15.23 | 15.23 | 0.59% | 497,630 |
| Nov 24, 2025 | 14.81 | 15.14 | 14.81 | 15.14 | 15.14 | 4.99% | 313,757 |
| Nov 21, 2025 | 13.74 | 14.42 | 13.50 | 14.42 | 14.42 | 4.95% | 291,558 |
| Nov 20, 2025 | 14.10 | 14.24 | 13.60 | 13.74 | 13.74 | -1.86% | 329,835 |
| Nov 19, 2025 | 14.20 | 14.51 | 13.90 | 14.00 | 14.00 | -3.51% | 470,963 |
| Nov 18, 2025 | 15.00 | 15.15 | 14.25 | 14.51 | 14.51 | -2.75% | 315,008 |
| Nov 17, 2025 | 15.51 | 15.80 | 14.81 | 14.92 | 14.92 | -4.24% | 728,083 |
| Nov 14, 2025 | 15.60 | 15.89 | 15.29 | 15.58 | 15.58 | -0.76% | 203,508 |
| Nov 13, 2025 | 16.03 | 16.30 | 15.25 | 15.70 | 15.70 | -2.06% | 385,856 |
| Nov 12, 2025 | 16.10 | 16.49 | 15.00 | 16.03 | 16.03 | 2.04% | 516,579 |