Lancer Container Lines Limited (BOM:539841)
India · Delayed Price · Currency is INR 9.95
+0.05 (0.51%)
At close: May 15, 2026
Lancer Container Lines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 10.62 | 11.05 | 10.61 | 10.95 | 10.95 | 3.99% | 226,829 |
| May 6, 2026 | 10.55 | 10.94 | 10.20 | 10.53 | 10.53 | -0.19% | 144,415 |
| May 5, 2026 | 10.50 | 10.69 | 10.20 | 10.55 | 10.55 | 0.19% | 106,279 |
| May 4, 2026 | 10.60 | 10.98 | 10.41 | 10.53 | 10.53 | -2.50% | 246,618 |
| Apr 30, 2026 | 10.98 | 11.00 | 10.42 | 10.80 | 10.80 | -0.46% | 184,729 |
| Apr 29, 2026 | 10.96 | 11.01 | 10.76 | 10.85 | 10.85 | -1.00% | 90,008 |
| Apr 28, 2026 | 11.00 | 11.15 | 10.35 | 10.96 | 10.96 | 0.74% | 181,362 |
| Apr 27, 2026 | 10.68 | 11.00 | 10.50 | 10.88 | 10.88 | 2.35% | 118,566 |
| Apr 24, 2026 | 10.96 | 11.05 | 10.45 | 10.63 | 10.63 | -3.01% | 158,836 |
| Apr 23, 2026 | 10.81 | 11.09 | 10.81 | 10.96 | 10.96 | -0.18% | 119,086 |
| Apr 22, 2026 | 10.92 | 10.99 | 10.81 | 10.98 | 10.98 | 0.55% | 101,393 |
| Apr 21, 2026 | 10.99 | 11.17 | 10.72 | 10.92 | 10.92 | -0.64% | 289,764 |
| Apr 20, 2026 | 11.38 | 11.38 | 10.72 | 10.99 | 10.99 | -2.57% | 185,440 |
| Apr 17, 2026 | 11.39 | 11.39 | 11.06 | 11.28 | 11.28 | 0.98% | 199,569 |
| Apr 16, 2026 | 11.29 | 11.62 | 10.85 | 11.17 | 11.17 | -0.62% | 292,483 |
| Apr 15, 2026 | 11.00 | 11.68 | 10.92 | 11.24 | 11.24 | 0.99% | 620,764 |
| Apr 13, 2026 | 11.57 | 11.57 | 11.13 | 11.13 | 11.13 | -4.95% | 291,980 |
| Apr 10, 2026 | 11.39 | 11.88 | 11.16 | 11.71 | 11.71 | 7.33% | 1,007,929 |
| Apr 9, 2026 | 10.45 | 11.01 | 10.25 | 10.91 | 10.91 | 8.99% | 1,170,034 |
| Apr 8, 2026 | 9.52 | 10.01 | 9.52 | 10.01 | 10.01 | 10.00% | 380,949 |
| Apr 7, 2026 | 9.10 | 9.10 | 9.04 | 9.10 | 9.10 | 4.96% | 113,868 |
| Apr 6, 2026 | 8.43 | 8.67 | 8.40 | 8.67 | 8.67 | 4.96% | 95,329 |
| Apr 2, 2026 | 7.87 | 8.26 | 7.57 | 8.26 | 8.26 | 4.96% | 451,674 |
| 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 |