Lancor Holdings Limited (NSE:LANCORHOL)
India · Delayed Price · Currency is INR 26.50
-0.68 (-2.50%)
Feb 19, 2026, 3:29 PM IST
Lancor Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 27.17 | 28.44 | 26.06 | 26.50 | - | -2.50% | 45,857 |
| Feb 18, 2026 | 26.98 | 27.97 | 26.20 | 27.18 | 27.18 | 0.74% | 5,107 |
| Feb 17, 2026 | 25.70 | 27.50 | 25.70 | 26.98 | 26.98 | 0.22% | 13,459 |
| Feb 16, 2026 | 27.00 | 27.58 | 26.85 | 26.92 | 26.92 | -2.39% | 6,199 |
| Feb 13, 2026 | 27.20 | 28.75 | 27.00 | 27.58 | 27.58 | -2.44% | 30,498 |
| Feb 12, 2026 | 29.48 | 29.70 | 27.50 | 28.27 | 28.27 | -1.91% | 17,629 |
| Feb 11, 2026 | 28.65 | 29.93 | 28.50 | 28.82 | 28.82 | 0.10% | 64,905 |
| Feb 10, 2026 | 29.97 | 29.97 | 28.66 | 28.79 | 28.79 | -3.94% | 19,302 |
| Feb 9, 2026 | 29.75 | 30.20 | 28.27 | 29.97 | 29.97 | 0.74% | 73,303 |
| Feb 6, 2026 | 28.86 | 30.30 | 28.50 | 29.75 | 29.75 | 3.08% | 47,495 |
| Feb 5, 2026 | 28.49 | 29.03 | 26.73 | 28.86 | 28.86 | 4.38% | 227,844 |
| Feb 4, 2026 | 27.02 | 29.00 | 27.02 | 27.65 | 27.65 | -0.36% | 174,247 |
| Feb 3, 2026 | 27.96 | 28.93 | 27.40 | 27.75 | 27.75 | -0.75% | 14,375 |
| Feb 2, 2026 | 27.24 | 28.88 | 27.20 | 27.96 | 27.96 | 0.58% | 29,632 |
| Feb 1, 2026 | 27.68 | 28.89 | 26.36 | 27.80 | 27.80 | 0.43% | 19,189 |
| Jan 30, 2026 | 28.60 | 28.99 | 27.15 | 27.68 | 27.68 | -3.05% | 76,375 |
| Jan 29, 2026 | 28.99 | 29.07 | 27.30 | 28.55 | 28.55 | 3.11% | 102,000 |
| Jan 28, 2026 | 27.49 | 27.69 | 27.20 | 27.69 | 27.69 | 4.97% | 65,698 |
| Jan 27, 2026 | 27.10 | 27.10 | 26.00 | 26.38 | 26.38 | -0.15% | 70,630 |
| Jan 23, 2026 | 26.35 | 26.42 | 24.55 | 26.42 | 26.42 | 4.97% | 94,483 |
| Jan 22, 2026 | 23.18 | 25.20 | 23.18 | 25.17 | 25.17 | 4.88% | 67,641 |
| Jan 21, 2026 | 23.60 | 24.12 | 23.60 | 24.00 | 24.00 | -0.58% | 104,804 |
| Jan 20, 2026 | 24.90 | 25.50 | 23.58 | 24.14 | 24.14 | -1.11% | 147,559 |
| Jan 19, 2026 | 23.60 | 24.90 | 23.60 | 24.41 | 24.41 | -0.77% | 6,823 |
| Jan 16, 2026 | 24.58 | 24.90 | 24.50 | 24.60 | 24.60 | 0.08% | 9,680 |
| Jan 14, 2026 | 23.80 | 24.90 | 23.30 | 24.58 | 24.58 | 3.45% | 19,845 |
| Jan 13, 2026 | 23.62 | 24.48 | 23.35 | 23.76 | 23.76 | 0.34% | 12,076 |
| Jan 12, 2026 | 23.96 | 24.79 | 23.20 | 23.68 | 23.68 | -1.00% | 17,436 |
| Jan 9, 2026 | 25.48 | 25.48 | 23.80 | 23.92 | 23.92 | -4.28% | 75,022 |
| Jan 8, 2026 | 25.10 | 26.19 | 24.80 | 24.99 | 24.99 | -2.34% | 23,178 |
| Jan 7, 2026 | 25.05 | 26.40 | 25.01 | 25.59 | 25.59 | -0.51% | 14,173 |
| Jan 6, 2026 | 26.56 | 27.10 | 25.50 | 25.72 | 25.72 | -3.16% | 23,376 |
| Jan 5, 2026 | 26.60 | 27.02 | 25.75 | 26.56 | 26.56 | 1.03% | 68,267 |
| Jan 2, 2026 | 26.60 | 26.60 | 24.80 | 26.29 | 26.29 | 3.75% | 24,017 |
| Jan 1, 2026 | 25.35 | 25.99 | 25.00 | 25.34 | 25.34 | -0.43% | 21,891 |
| Dec 31, 2025 | 24.88 | 25.62 | 24.13 | 25.45 | 25.45 | 4.18% | 36,320 |
| Dec 30, 2025 | 25.60 | 25.60 | 24.01 | 24.43 | 24.43 | -2.32% | 36,286 |
| Dec 29, 2025 | 24.99 | 25.48 | 23.80 | 25.01 | 25.01 | 1.38% | 73,530 |
| Dec 26, 2025 | 25.00 | 25.99 | 24.55 | 24.67 | 24.67 | -1.32% | 19,451 |
| Dec 24, 2025 | 24.00 | 25.60 | 24.00 | 25.00 | 25.00 | 1.46% | 37,176 |
| Dec 23, 2025 | 24.00 | 25.34 | 23.75 | 24.64 | 24.64 | 1.07% | 13,716 |
| Dec 22, 2025 | 24.80 | 24.99 | 24.01 | 24.38 | 24.38 | 1.33% | 11,520 |
| Dec 19, 2025 | 24.30 | 24.75 | 23.81 | 24.06 | 24.06 | -0.99% | 20,121 |
| Dec 18, 2025 | 25.60 | 25.60 | 24.11 | 24.30 | 24.30 | -3.61% | 25,229 |
| Dec 17, 2025 | 24.22 | 25.77 | 24.22 | 25.21 | 25.21 | -0.36% | 10,100 |
| Dec 16, 2025 | 24.32 | 25.78 | 24.01 | 25.30 | 25.30 | 1.20% | 23,813 |
| Dec 15, 2025 | 24.99 | 25.00 | 24.31 | 25.00 | 25.00 | 0.04% | 4,350 |
| Dec 12, 2025 | 25.35 | 26.25 | 24.61 | 24.99 | 24.99 | -0.79% | 20,873 |
| Dec 11, 2025 | 24.05 | 25.45 | 24.05 | 25.19 | 25.19 | 3.41% | 12,805 |
| Dec 10, 2025 | 23.22 | 25.10 | 23.22 | 24.36 | 24.36 | 1.12% | 33,337 |