Lancer Container Lines Limited (BOM:539841)
India · Delayed Price · Currency is INR 11.50
-0.11 (-0.95%)
At close: Nov 9, 2026
Lancer Container Lines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 11.92 | 11.92 | 11.35 | 11.50 | 11.50 | -0.95% | 30,194 |
| Nov 8, 2026 | 10.91 | 11.74 | 10.91 | 11.61 | 11.61 | 5.83% | 49,514 |
| Nov 6, 2026 | 11.29 | 11.29 | 10.86 | 10.97 | 10.97 | -2.23% | 49,615 |
| Nov 5, 2026 | 11.49 | 11.49 | 11.04 | 11.22 | 11.22 | 0.99% | 23,849 |
| Nov 4, 2026 | 10.02 | 11.44 | 10.02 | 11.11 | 11.11 | 8.39% | 54,208 |
| Nov 3, 2026 | 9.96 | 10.41 | 9.96 | 10.25 | 10.25 | 1.89% | 24,194 |
| Nov 2, 2026 | 10.00 | 10.18 | 9.82 | 10.06 | 10.06 | 0.50% | 49,326 |
| Oct 30, 2026 | 10.13 | 10.26 | 9.93 | 10.01 | 10.01 | -1.18% | 12,440 |
| Oct 29, 2026 | 9.76 | 10.23 | 9.76 | 10.13 | 10.13 | 1.30% | 28,231 |
| Oct 28, 2026 | 10.00 | 10.16 | 9.91 | 10.00 | 10.00 | -0.50% | 36,543 |
| Oct 27, 2026 | 9.86 | 10.21 | 9.86 | 10.05 | 10.05 | 0.90% | 27,612 |
| Oct 26, 2026 | 10.65 | 10.65 | 9.93 | 9.96 | 9.96 | -1.78% | 28,696 |
| Oct 23, 2026 | 10.30 | 10.55 | 10.00 | 10.14 | 10.14 | -3.43% | 48,431 |
| Oct 22, 2026 | 10.95 | 10.97 | 10.33 | 10.50 | 10.50 | 1.16% | 18,372 |
| Oct 21, 2026 | 10.94 | 10.94 | 10.21 | 10.38 | 10.38 | -2.81% | 19,954 |
| Oct 19, 2026 | 11.00 | 11.31 | 10.59 | 10.68 | 10.68 | -4.13% | 71,695 |
| Oct 16, 2026 | 11.09 | 11.25 | 10.85 | 11.14 | 11.14 | 2.30% | 29,031 |
| Oct 15, 2026 | 11.13 | 11.24 | 10.85 | 10.89 | 10.89 | -3.03% | 20,203 |
| Oct 14, 2026 | 11.00 | 11.48 | 10.83 | 11.23 | 11.23 | 3.98% | 161,297 |
| Oct 13, 2026 | 11.00 | 11.00 | 10.75 | 10.80 | 10.80 | 0.93% | 14,926 |
| Oct 12, 2026 | 11.00 | 11.19 | 10.65 | 10.70 | 10.70 | -3.08% | 29,942 |
| Oct 9, 2026 | 10.94 | 11.25 | 10.81 | 11.04 | 11.04 | 2.13% | 15,835 |
| Oct 8, 2026 | 10.81 | 11.23 | 10.75 | 10.81 | 10.81 | -1.91% | 19,867 |
| Oct 7, 2026 | 11.20 | 11.32 | 10.96 | 11.02 | 11.02 | -2.04% | 50,838 |
| Oct 6, 2026 | 11.15 | 11.49 | 11.07 | 11.25 | 11.25 | 0.63% | 30,116 |
| Oct 5, 2026 | 11.06 | 11.40 | 11.01 | 11.18 | 11.18 | 0.99% | 32,749 |
| Oct 1, 2026 | 11.50 | 11.60 | 10.93 | 11.07 | 11.07 | -3.99% | 41,853 |
| Sep 30, 2026 | 11.48 | 11.80 | 11.36 | 11.53 | 11.53 | 0.87% | 28,625 |
| Sep 29, 2026 | 11.30 | 11.60 | 11.26 | 11.43 | 11.43 | -1.55% | 28,982 |
| Sep 28, 2026 | 11.63 | 11.97 | 11.31 | 11.61 | 11.61 | -0.09% | 64,001 |
| Sep 25, 2026 | 11.37 | 11.74 | 11.37 | 11.62 | 11.62 | -0.77% | 80,032 |
| Sep 24, 2026 | 11.85 | 11.90 | 11.49 | 11.71 | 11.71 | -0.59% | 73,495 |
| Sep 23, 2026 | 11.94 | 11.94 | 11.68 | 11.78 | 11.78 | 0.51% | 35,650 |
| Sep 22, 2026 | 11.99 | 12.05 | 11.53 | 11.72 | 11.72 | -0.85% | 79,617 |
| Sep 21, 2026 | 12.37 | 12.48 | 11.73 | 11.82 | 11.82 | -2.15% | 57,287 |
| Sep 18, 2026 | 12.59 | 12.59 | 12.00 | 12.08 | 12.08 | -2.42% | 63,399 |
| Sep 17, 2026 | 12.06 | 12.64 | 12.06 | 12.38 | 12.38 | 0.90% | 46,728 |
| Sep 16, 2026 | 12.53 | 12.77 | 12.00 | 12.27 | 12.27 | -2.00% | 50,788 |
| Sep 15, 2026 | 13.01 | 13.48 | 12.39 | 12.52 | 12.52 | -1.49% | 35,448 |
| Sep 11, 2026 | 12.90 | 12.90 | 12.56 | 12.71 | 12.71 | -1.24% | 57,982 |
| Sep 10, 2026 | 12.60 | 12.94 | 12.58 | 12.87 | 12.87 | -0.46% | 93,162 |
| Sep 9, 2026 | 12.47 | 13.00 | 12.47 | 12.93 | 12.93 | 2.13% | 40,093 |
| Sep 8, 2026 | 13.50 | 13.50 | 12.40 | 12.66 | 12.66 | -2.09% | 85,868 |
| Sep 7, 2026 | 13.00 | 13.20 | 12.86 | 12.93 | 12.93 | -1.07% | 60,724 |
| Sep 4, 2026 | 13.27 | 13.28 | 12.80 | 13.07 | 13.07 | -0.76% | 75,557 |
| Sep 3, 2026 | 13.50 | 13.51 | 12.96 | 13.17 | 13.17 | 1.86% | 156,895 |
| Sep 2, 2026 | 12.53 | 13.00 | 12.53 | 12.93 | 12.93 | 2.38% | 239,996 |
| Sep 1, 2026 | 13.24 | 13.49 | 12.18 | 12.63 | 12.63 | -3.95% | 304,653 |
| Aug 31, 2026 | 13.74 | 13.83 | 12.20 | 13.15 | 13.15 | 14.05% | 1,015,866 |
| Aug 28, 2026 | 11.53 | 11.89 | 11.45 | 11.53 | 11.53 | -0.17% | 41,788 |