Logiciel Solutions Limited (BOM:544625)
India · Delayed Price · Currency is INR 29.00
-1.00 (-3.33%)
At close: Oct 1, 2026
Logiciel Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 29.85 | 29.85 | 29.00 | 29.00 | 29.00 | -3.33% | 4,200 |
| Sep 30, 2026 | 30.10 | 30.10 | 30.00 | 30.00 | 30.00 | - | 4,200 |
| Sep 29, 2026 | 29.17 | 31.75 | 29.17 | 30.00 | 30.00 | 2.85% | 3,000 |
| Sep 28, 2026 | 30.00 | 31.95 | 29.00 | 29.17 | 29.17 | -7.84% | 5,400 |
| Sep 24, 2026 | 29.00 | 32.00 | 29.00 | 31.65 | 31.65 | 2.43% | 9,000 |
| Sep 23, 2026 | 31.00 | 31.00 | 30.00 | 30.90 | 30.90 | 4.78% | 5,400 |
| Sep 22, 2026 | 30.00 | 30.50 | 28.51 | 29.49 | 29.49 | 6.27% | 13,200 |
| Sep 21, 2026 | 28.60 | 30.00 | 27.36 | 27.75 | 27.75 | -2.97% | 7,200 |
| Sep 18, 2026 | 28.15 | 28.73 | 28.15 | 28.60 | 28.60 | -4.67% | 5,400 |
| Sep 16, 2026 | 29.15 | 30.00 | 29.15 | 30.00 | 30.00 | -5.51% | 1,800 |
| Sep 15, 2026 | 33.00 | 33.00 | 31.50 | 31.75 | 31.75 | 5.83% | 3,000 |
| Sep 10, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 7.14% | 600 |
| Sep 9, 2026 | 32.95 | 32.95 | 28.00 | 28.00 | 28.00 | -7.28% | 1,200 |
| Sep 8, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | 2,400 |
| Sep 7, 2026 | 31.10 | 31.10 | 30.20 | 30.20 | 30.20 | -2.89% | 1,200 |
| Sep 4, 2026 | 31.15 | 31.15 | 31.10 | 31.10 | 31.10 | 0.06% | 1,200 |
| Sep 3, 2026 | 33.73 | 34.00 | 31.05 | 31.08 | 31.08 | -5.82% | 4,200 |
| Sep 2, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 600 |
| Sep 1, 2026 | 31.75 | 33.00 | 31.75 | 33.00 | 33.00 | 3.13% | 1,200 |
| Aug 31, 2026 | 34.89 | 34.89 | 32.00 | 32.00 | 32.00 | -8.28% | 1,200 |
| Aug 28, 2026 | 31.90 | 34.89 | 30.66 | 34.89 | 34.89 | 9.24% | 3,600 |
| Aug 27, 2026 | 30.00 | 31.94 | 29.80 | 31.94 | 31.94 | 8.27% | 2,400 |
| Aug 25, 2026 | 31.00 | 31.00 | 29.50 | 29.50 | 29.50 | -4.84% | 1,800 |
| Aug 24, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 600 |
| Aug 21, 2026 | 30.30 | 31.00 | 30.30 | 31.00 | 31.00 | -3.28% | 1,200 |
| Aug 20, 2026 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 0.25% | 1,200 |
| Aug 19, 2026 | 28.41 | 31.97 | 28.41 | 31.97 | 31.97 | 9.98% | 5,400 |
| Aug 18, 2026 | 29.07 | 29.07 | 29.06 | 29.07 | 29.07 | -3.74% | 1,800 |
| Aug 17, 2026 | 29.00 | 30.20 | 29.00 | 30.20 | 30.20 | -2.61% | 4,800 |
| Aug 14, 2026 | 30.80 | 33.00 | 30.11 | 31.01 | 31.01 | -1.24% | 4,800 |
| Aug 13, 2026 | 30.10 | 31.40 | 30.05 | 31.40 | 31.40 | -4.12% | 4,800 |
| Aug 12, 2026 | 32.70 | 32.75 | 32.70 | 32.75 | 32.75 | 6.23% | 1,200 |
| Aug 11, 2026 | 32.50 | 32.50 | 30.83 | 30.83 | 30.83 | -9.99% | 12,000 |
| Aug 10, 2026 | 32.50 | 34.25 | 32.50 | 34.25 | 34.25 | 7.03% | 1,200 |
| Aug 7, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 600 |
| Aug 6, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 600 |
| Aug 5, 2026 | 33.20 | 33.23 | 30.71 | 32.00 | 32.00 | -0.56% | 5,400 |
| Aug 4, 2026 | 32.18 | 32.18 | 32.00 | 32.18 | 32.18 | 4.99% | 4,200 |
| Aug 3, 2026 | 30.65 | 31.26 | 30.65 | 30.65 | 30.65 | 2.00% | 1,800 |
| Jul 31, 2026 | 31.15 | 31.15 | 30.00 | 30.05 | 30.05 | -3.53% | 2,400 |
| Jul 30, 2026 | 31.05 | 31.50 | 30.95 | 31.15 | 31.15 | -4.36% | 4,800 |
| Jul 29, 2026 | 33.23 | 33.23 | 32.57 | 32.57 | 32.57 | -1.99% | 1,800 |
| Jul 28, 2026 | 33.89 | 33.89 | 33.10 | 33.23 | 33.23 | 2.94% | 6,600 |
| Jul 27, 2026 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | 4.98% | 600 |
| Jul 24, 2026 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | -3.91% | 600 |
| Jul 23, 2026 | 33.09 | 33.09 | 32.00 | 32.00 | 32.00 | -3.76% | 1,800 |
| Jul 20, 2026 | 33.25 | 34.50 | 33.25 | 33.25 | 33.25 | - | 3,000 |
| Jul 17, 2026 | 34.00 | 34.00 | 33.25 | 33.25 | 33.25 | -5.00% | 3,000 |
| Jul 16, 2026 | 34.00 | 35.00 | 33.63 | 35.00 | 35.00 | -1.13% | 2,400 |
| Jul 15, 2026 | 35.85 | 35.85 | 35.10 | 35.40 | 35.40 | 3.66% | 1,800 |