Logiciel Solutions Limited (BOM:544625)
India · Delayed Price · Currency is INR 48.34
-1.98 (-3.93%)
At close: Jan 23, 2026
Logiciel Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 48.46 | 48.99 | 48.01 | 48.34 | 48.34 | -3.93% | 4,800 |
| Jan 22, 2026 | 52.00 | 52.80 | 49.51 | 50.32 | 50.32 | -3.40% | 16,800 |
| Jan 21, 2026 | 52.67 | 52.67 | 51.50 | 52.09 | 52.09 | -3.07% | 2,400 |
| Jan 20, 2026 | 55.22 | 55.22 | 53.00 | 53.74 | 53.74 | -3.17% | 9,000 |
| Jan 19, 2026 | 56.38 | 56.49 | 55.25 | 55.50 | 55.50 | -4.51% | 13,800 |
| Jan 16, 2026 | 58.40 | 59.00 | 57.50 | 58.12 | 58.12 | 1.80% | 17,400 |
| Jan 14, 2026 | 54.00 | 58.63 | 54.00 | 57.09 | 57.09 | 2.24% | 21,000 |
| Jan 13, 2026 | 53.30 | 56.01 | 53.30 | 55.84 | 55.84 | 4.67% | 19,200 |
| Jan 12, 2026 | 54.01 | 55.10 | 53.31 | 53.35 | 53.35 | -4.92% | 25,200 |
| Jan 9, 2026 | 57.17 | 57.99 | 56.11 | 56.11 | 56.11 | -4.99% | 28,200 |
| Jan 8, 2026 | 61.39 | 61.39 | 59.06 | 59.06 | 59.06 | -4.99% | 20,400 |
| Jan 7, 2026 | 62.50 | 66.76 | 61.57 | 62.16 | 62.16 | -4.09% | 46,800 |
| Jan 6, 2026 | 66.25 | 66.90 | 64.75 | 64.81 | 64.81 | -4.69% | 21,600 |
| Jan 5, 2026 | 69.00 | 69.99 | 68.00 | 68.00 | 68.00 | -3.41% | 6,000 |
| Jan 2, 2026 | 70.05 | 72.00 | 68.66 | 70.40 | 70.40 | -1.43% | 21,000 |
| Jan 1, 2026 | 70.05 | 73.00 | 70.05 | 71.42 | 71.42 | -0.11% | 18,600 |
| Dec 31, 2025 | 71.30 | 76.00 | 69.75 | 71.50 | 71.50 | -2.59% | 42,600 |
| Dec 30, 2025 | 77.35 | 77.35 | 73.40 | 73.40 | 73.40 | -4.98% | 55,200 |
| Dec 29, 2025 | 77.00 | 78.75 | 76.00 | 77.25 | 77.25 | 3.00% | 107,400 |
| Dec 26, 2025 | 79.85 | 82.00 | 72.50 | 75.00 | 75.00 | -5.96% | 217,200 |
| Dec 24, 2025 | 86.55 | 88.00 | 78.25 | 79.75 | 79.75 | -7.86% | 190,800 |
| Dec 23, 2025 | 80.40 | 86.90 | 72.00 | 86.55 | 86.55 | 9.56% | 766,800 |
| Dec 22, 2025 | 87.75 | 87.75 | 79.00 | 79.00 | 79.00 | -9.97% | 402,600 |
| Dec 19, 2025 | 97.50 | 97.50 | 87.75 | 87.75 | 87.75 | -10.00% | 393,600 |
| Dec 18, 2025 | 102.00 | 102.00 | 97.50 | 97.50 | 97.50 | -4.97% | 112,200 |
| Dec 17, 2025 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | -5.00% | 50,400 |
| Dec 16, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -4.97% | 45,600 |
| Dec 15, 2025 | 113.65 | 113.65 | 113.65 | 113.65 | 113.65 | -4.97% | 2,400 |
| Dec 12, 2025 | 119.60 | 119.60 | 119.60 | 119.60 | 119.60 | -4.97% | 43,200 |
| Dec 11, 2025 | 125.85 | 125.85 | 125.85 | 125.85 | 125.85 | -4.98% | 1,200 |
| Dec 10, 2025 | 132.45 | 132.45 | 132.45 | 132.45 | 132.45 | -4.99% | 1,800 |
| Dec 8, 2025 | 139.40 | 139.40 | 139.40 | 139.40 | 139.40 | -4.98% | 1,800 |