Lancer Container Lines Limited (BOM:539841)
India · Delayed Price · Currency is INR 10.08
-0.20 (-1.95%)
At close: Jul 20, 2026
Lancer Container Lines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 10.20 | 10.28 | 10.00 | 10.08 | 10.08 | -1.95% | 126,061 |
| Jul 17, 2026 | 10.47 | 10.47 | 10.11 | 10.28 | 10.28 | -0.48% | 147,950 |
| Jul 16, 2026 | 10.49 | 10.50 | 10.30 | 10.33 | 10.33 | -0.29% | 58,943 |
| Jul 15, 2026 | 10.25 | 10.45 | 10.25 | 10.36 | 10.36 | 1.17% | 93,587 |
| Jul 14, 2026 | 10.52 | 10.53 | 10.00 | 10.24 | 10.24 | -1.54% | 280,273 |
| Jul 13, 2026 | 10.51 | 11.30 | 10.20 | 10.40 | 10.40 | -2.99% | 387,980 |
| Jul 10, 2026 | 11.00 | 11.40 | 10.41 | 10.72 | 10.72 | -0.37% | 389,007 |
| Jul 9, 2026 | 10.22 | 11.05 | 10.20 | 10.76 | 10.76 | 5.28% | 268,256 |
| Jul 8, 2026 | 10.24 | 10.59 | 10.00 | 10.22 | 10.22 | -1.73% | 309,994 |
| Jul 7, 2026 | 10.40 | 10.63 | 10.10 | 10.40 | 10.40 | 2.06% | 286,104 |
| Jul 6, 2026 | 11.20 | 11.45 | 10.04 | 10.19 | 10.19 | -8.61% | 831,239 |
| Jul 3, 2026 | 10.90 | 11.50 | 10.90 | 11.15 | 11.15 | 2.95% | 365,150 |
| Jul 2, 2026 | 10.75 | 11.26 | 10.56 | 10.83 | 10.83 | -2.17% | 353,445 |
| Jul 1, 2026 | 11.38 | 11.64 | 10.90 | 11.07 | 11.07 | -2.21% | 172,992 |
| Jun 30, 2026 | 11.35 | 11.81 | 11.28 | 11.32 | 11.32 | 0.09% | 220,804 |
| Jun 29, 2026 | 11.45 | 11.88 | 11.15 | 11.31 | 11.31 | -3.66% | 232,693 |
| Jun 25, 2026 | 12.26 | 12.28 | 11.52 | 11.74 | 11.74 | -1.59% | 606,043 |
| Jun 24, 2026 | 11.25 | 12.20 | 11.14 | 11.93 | 11.93 | 7.09% | 722,758 |
| Jun 23, 2026 | 11.71 | 11.87 | 11.11 | 11.14 | 11.14 | -4.62% | 287,379 |
| Jun 22, 2026 | 10.87 | 11.95 | 10.60 | 11.68 | 11.68 | 7.45% | 1,357,311 |
| Jun 19, 2026 | 10.15 | 11.20 | 10.05 | 10.87 | 10.87 | 5.95% | 545,673 |
| Jun 18, 2026 | 10.41 | 10.41 | 10.17 | 10.26 | 10.26 | -0.29% | 100,106 |
| Jun 17, 2026 | 10.39 | 10.40 | 10.06 | 10.29 | 10.29 | 0.29% | 156,846 |
| Jun 16, 2026 | 10.40 | 10.54 | 9.34 | 10.26 | 10.26 | -1.06% | 291,335 |
| Jun 15, 2026 | 10.15 | 10.48 | 10.15 | 10.37 | 10.37 | 2.67% | 205,573 |
| Jun 12, 2026 | 10.28 | 10.34 | 10.00 | 10.10 | 10.10 | 0.30% | 173,992 |
| Jun 11, 2026 | 10.28 | 10.28 | 10.05 | 10.07 | 10.07 | -0.20% | 142,124 |
| Jun 10, 2026 | 10.09 | 10.37 | 10.00 | 10.09 | 10.09 | - | 91,091 |
| Jun 9, 2026 | 10.02 | 10.47 | 10.00 | 10.09 | 10.09 | -1.46% | 273,704 |
| Jun 8, 2026 | 10.40 | 10.40 | 9.99 | 10.24 | 10.24 | -1.92% | 84,668 |
| Jun 5, 2026 | 10.39 | 10.64 | 10.35 | 10.44 | 10.44 | 0.48% | 138,442 |
| Jun 4, 2026 | 10.17 | 10.66 | 10.17 | 10.39 | 10.39 | 0.68% | 183,418 |
| Jun 3, 2026 | 10.52 | 10.89 | 10.26 | 10.32 | 10.32 | -3.91% | 372,821 |
| Jun 2, 2026 | 10.93 | 11.00 | 10.32 | 10.74 | 10.74 | 1.80% | 473,463 |
| Jun 1, 2026 | 10.53 | 10.55 | 10.10 | 10.55 | 10.55 | 4.98% | 543,901 |
| May 29, 2026 | 9.97 | 10.40 | 9.84 | 10.05 | 10.05 | 0.80% | 223,049 |
| May 27, 2026 | 10.20 | 10.20 | 9.73 | 9.97 | 9.97 | -0.10% | 139,713 |
| May 26, 2026 | 9.84 | 10.15 | 9.70 | 9.98 | 9.98 | 3.21% | 316,111 |
| May 25, 2026 | 9.75 | 10.00 | 9.32 | 9.67 | 9.67 | -0.82% | 272,277 |
| May 22, 2026 | 9.66 | 10.03 | 9.66 | 9.75 | 9.75 | 0.93% | 166,454 |
| May 21, 2026 | 9.16 | 9.67 | 9.16 | 9.66 | 9.66 | 4.89% | 242,417 |
| May 20, 2026 | 9.57 | 9.58 | 9.06 | 9.21 | 9.21 | -2.33% | 351,921 |
| May 19, 2026 | 9.50 | 9.90 | 9.21 | 9.43 | 9.43 | -1.26% | 167,134 |
| May 18, 2026 | 9.50 | 9.96 | 9.46 | 9.55 | 9.55 | -4.02% | 226,587 |
| May 15, 2026 | 9.89 | 10.00 | 9.73 | 9.95 | 9.95 | 0.51% | 73,484 |
| May 14, 2026 | 9.95 | 9.95 | 9.70 | 9.90 | 9.90 | -0.50% | 96,938 |
| May 13, 2026 | 9.80 | 10.38 | 9.70 | 9.95 | 9.95 | -1.09% | 170,200 |
| May 12, 2026 | 10.40 | 10.58 | 9.88 | 10.06 | 10.06 | -3.27% | 257,488 |
| May 11, 2026 | 10.69 | 10.77 | 10.18 | 10.40 | 10.40 | -2.89% | 318,342 |
| May 8, 2026 | 10.71 | 10.90 | 10.60 | 10.71 | 10.71 | -2.19% | 169,555 |