Lancer Container Lines Limited (BOM:539841)
India · Delayed Price · Currency is INR 7.87
+0.37 (4.93%)
At close: Apr 1, 2026
Lancer Container Lines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 7.51 | 7.87 | 7.16 | 7.87 | 7.87 | 4.93% | 333,183 |
| Mar 30, 2026 | 7.74 | 7.88 | 7.50 | 7.50 | 7.50 | -4.94% | 333,745 |
| Mar 27, 2026 | 8.25 | 8.40 | 7.89 | 7.89 | 7.89 | -4.94% | 610,341 |
| Mar 25, 2026 | 8.53 | 8.60 | 8.25 | 8.30 | 8.30 | -0.72% | 674,979 |
| Mar 24, 2026 | 8.89 | 8.99 | 8.23 | 8.36 | 8.36 | -3.46% | 646,829 |
| Mar 23, 2026 | 8.99 | 9.24 | 8.61 | 8.66 | 8.66 | -3.99% | 343,845 |
| Mar 20, 2026 | 9.02 | 9.23 | 8.89 | 9.02 | 9.02 | 0.22% | 198,323 |
| Mar 19, 2026 | 9.06 | 9.15 | 8.85 | 9.00 | 9.00 | -2.07% | 221,986 |
| Mar 18, 2026 | 9.40 | 9.48 | 8.67 | 9.19 | 9.19 | 1.77% | 514,878 |
| Mar 17, 2026 | 8.70 | 9.03 | 8.60 | 9.03 | 9.03 | 5.00% | 267,228 |
| Mar 16, 2026 | 8.82 | 9.14 | 8.52 | 8.60 | 8.60 | -3.91% | 481,096 |
| Mar 13, 2026 | 9.03 | 9.29 | 8.76 | 8.95 | 8.95 | -0.78% | 475,196 |
| Mar 12, 2026 | 9.41 | 9.41 | 9.00 | 9.02 | 9.02 | -2.38% | 428,609 |
| Mar 11, 2026 | 9.16 | 9.44 | 9.02 | 9.24 | 9.24 | 0.87% | 349,327 |
| Mar 10, 2026 | 9.15 | 9.48 | 9.10 | 9.16 | 9.16 | 0.11% | 403,669 |
| Mar 9, 2026 | 9.50 | 9.50 | 9.14 | 9.15 | 9.15 | -4.09% | 212,657 |
| Mar 6, 2026 | 9.02 | 9.54 | 9.02 | 9.54 | 9.54 | 4.95% | 279,593 |
| Mar 5, 2026 | 9.30 | 9.30 | 9.00 | 9.09 | 9.09 | 0.78% | 232,898 |
| Mar 4, 2026 | 9.21 | 9.21 | 8.92 | 9.02 | 9.02 | -3.74% | 388,742 |
| Mar 2, 2026 | 9.36 | 9.75 | 9.35 | 9.37 | 9.37 | -4.78% | 454,227 |
| Feb 27, 2026 | 10.09 | 10.09 | 9.56 | 9.84 | 9.84 | -2.09% | 277,890 |
| Feb 26, 2026 | 10.00 | 10.20 | 9.90 | 10.05 | 10.05 | 0.30% | 233,745 |
| Feb 25, 2026 | 10.14 | 10.48 | 9.94 | 10.02 | 10.02 | -2.62% | 426,423 |
| Feb 24, 2026 | 10.20 | 10.69 | 10.01 | 10.29 | 10.29 | 0.98% | 866,742 |
| Feb 23, 2026 | 10.13 | 10.50 | 10.13 | 10.19 | 10.19 | -1.74% | 309,820 |
| Feb 20, 2026 | 10.80 | 10.80 | 10.32 | 10.37 | 10.37 | -2.08% | 315,701 |
| Feb 19, 2026 | 10.78 | 10.84 | 10.54 | 10.59 | 10.59 | -0.28% | 146,677 |
| Feb 18, 2026 | 10.45 | 10.88 | 10.45 | 10.62 | 10.62 | 0.47% | 139,661 |
| Feb 17, 2026 | 10.51 | 10.66 | 10.50 | 10.57 | 10.57 | 0.57% | 130,372 |
| Feb 16, 2026 | 10.78 | 10.78 | 10.28 | 10.51 | 10.51 | -2.87% | 254,806 |
| Feb 13, 2026 | 10.92 | 11.30 | 10.41 | 10.82 | 10.82 | -0.92% | 432,872 |
| Feb 12, 2026 | 11.02 | 11.20 | 10.89 | 10.92 | 10.92 | -2.41% | 335,550 |
| Feb 11, 2026 | 11.01 | 11.27 | 11.01 | 11.19 | 11.19 | -0.89% | 155,369 |
| Feb 10, 2026 | 11.28 | 11.34 | 10.90 | 11.29 | 11.29 | -0.79% | 443,288 |
| Feb 9, 2026 | 10.71 | 11.80 | 10.71 | 11.38 | 11.38 | 0.98% | 374,527 |
| Feb 6, 2026 | 11.30 | 11.35 | 11.27 | 11.27 | 11.27 | -4.97% | 169,634 |
| Feb 5, 2026 | 12.39 | 12.39 | 11.84 | 11.86 | 11.86 | -4.82% | 243,099 |
| Feb 4, 2026 | 12.38 | 12.46 | 12.00 | 12.46 | 12.46 | 4.97% | 328,885 |
| Feb 3, 2026 | 11.10 | 11.87 | 11.08 | 11.87 | 11.87 | 4.95% | 271,834 |
| Feb 2, 2026 | 11.47 | 11.61 | 10.92 | 11.31 | 11.31 | 0.53% | 183,500 |
| Feb 1, 2026 | 11.25 | 11.44 | 10.56 | 11.25 | 11.25 | 1.26% | 212,619 |
| Jan 30, 2026 | 11.07 | 11.49 | 10.95 | 11.11 | 11.11 | 0.09% | 258,968 |
| Jan 29, 2026 | 11.30 | 11.67 | 10.96 | 11.10 | 11.10 | -3.48% | 375,713 |
| Jan 28, 2026 | 11.13 | 11.61 | 11.01 | 11.50 | 11.50 | 2.77% | 178,857 |
| Jan 27, 2026 | 11.54 | 11.82 | 11.00 | 11.19 | 11.19 | -3.03% | 157,883 |
| Jan 23, 2026 | 11.48 | 12.05 | 11.20 | 11.54 | 11.54 | 0.52% | 213,775 |
| 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 |