Lancer Container Lines Limited (BOM:539841)
India · Delayed Price · Currency is INR 11.02
-0.23 (-2.04%)
At close: Oct 7, 2026
Lancer Container Lines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 11.99 | 12.02 | 11.50 | 11.55 | 11.55 | -1.11% | 188,362 |
| Aug 26, 2026 | 11.44 | 11.95 | 11.44 | 11.68 | 11.68 | 2.55% | 283,778 |
| Aug 25, 2026 | 10.95 | 11.47 | 10.65 | 11.39 | 11.39 | 4.98% | 127,002 |
| Aug 24, 2026 | 10.49 | 10.95 | 10.30 | 10.85 | 10.85 | 4.03% | 183,661 |
| Aug 21, 2026 | 10.45 | 10.56 | 10.33 | 10.43 | 10.43 | 1.76% | 26,493 |
| Aug 20, 2026 | 10.41 | 10.48 | 10.20 | 10.25 | 10.25 | -1.25% | 88,362 |
| Aug 19, 2026 | 10.80 | 10.95 | 10.32 | 10.38 | 10.38 | -5.38% | 229,221 |
| Aug 18, 2026 | 11.29 | 11.30 | 10.62 | 10.97 | 10.97 | -0.81% | 37,396 |
| Aug 17, 2026 | 11.00 | 11.25 | 10.85 | 11.06 | 11.06 | 0.73% | 152,801 |
| Aug 14, 2026 | 10.55 | 11.60 | 10.50 | 10.98 | 10.98 | 2.14% | 191,469 |
| Aug 13, 2026 | 10.94 | 11.20 | 9.75 | 10.75 | 10.75 | 1.13% | 303,375 |
| Aug 12, 2026 | 10.97 | 10.97 | 10.41 | 10.63 | 10.63 | -3.10% | 130,482 |
| Aug 11, 2026 | 11.20 | 11.34 | 10.70 | 10.97 | 10.97 | -1.17% | 189,562 |
| Aug 10, 2026 | 10.79 | 11.44 | 10.79 | 11.10 | 11.10 | 4.13% | 768,575 |
| Aug 7, 2026 | 10.28 | 11.50 | 10.21 | 10.66 | 10.66 | 5.65% | 508,454 |
| Aug 6, 2026 | 10.07 | 10.20 | 10.02 | 10.09 | 10.09 | 0.50% | 153,039 |
| Aug 5, 2026 | 10.06 | 10.20 | 10.01 | 10.04 | 10.04 | -0.20% | 147,220 |
| Aug 4, 2026 | 10.18 | 10.18 | 10.00 | 10.06 | 10.06 | -0.49% | 149,657 |
| Aug 3, 2026 | 10.01 | 10.28 | 10.01 | 10.11 | 10.11 | -0.49% | 203,876 |
| Jul 31, 2026 | 10.30 | 10.30 | 10.10 | 10.16 | 10.16 | 0.40% | 94,889 |
| Jul 30, 2026 | 10.32 | 10.51 | 10.03 | 10.12 | 10.12 | -1.84% | 158,460 |
| Jul 29, 2026 | 10.34 | 10.48 | 10.13 | 10.31 | 10.31 | 0.29% | 279,535 |
| Jul 28, 2026 | 10.27 | 10.40 | 10.16 | 10.28 | 10.28 | 0.98% | 154,098 |