Lancer Container Lines Limited (BOM:539841)
India · Delayed Price · Currency is INR 10.43
+0.18 (1.76%)
At close: Aug 21, 2026
Lancer Container Lines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 10.35 | 10.44 | 10.11 | 10.18 | 10.18 | 0.39% | 81,728 |
| Jul 24, 2026 | 10.05 | 10.48 | 10.05 | 10.14 | 10.14 | -0.78% | 96,890 |
| Jul 23, 2026 | 10.10 | 10.35 | 9.81 | 10.22 | 10.22 | 0.79% | 294,880 |
| Jul 22, 2026 | 10.22 | 10.24 | 10.00 | 10.14 | 10.14 | -0.39% | 142,244 |
| Jul 21, 2026 | 10.00 | 10.55 | 10.00 | 10.18 | 10.18 | 0.99% | 125,959 |
| 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 |