Lancor Holdings Limited (NSE:LANCORHOL)
India · Delayed Price · Currency is INR 24.14
+0.16 (0.67%)
Aug 29, 2025, 10:30 AM IST
Lancor Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 26.28 | 26.28 | 23.85 | 23.98 | 23.98 | -4.73% | 61,973 |
| Aug 26, 2025 | 26.95 | 26.95 | 24.80 | 25.17 | 25.17 | -5.05% | 117,382 |
| Aug 25, 2025 | 26.95 | 27.35 | 25.80 | 26.51 | 26.51 | -0.34% | 243,952 |
| Aug 22, 2025 | 23.55 | 27.50 | 22.60 | 26.60 | 26.60 | 13.97% | 2,393,818 |
| Aug 21, 2025 | 22.30 | 24.90 | 22.28 | 23.34 | 23.34 | 7.46% | 562,504 |
| Aug 20, 2025 | 21.32 | 22.30 | 20.56 | 21.72 | 21.72 | 3.38% | 144,807 |
| Aug 19, 2025 | 20.98 | 21.38 | 20.57 | 21.01 | 21.01 | 2.14% | 147,674 |
| Aug 18, 2025 | 21.02 | 21.75 | 20.36 | 20.57 | 20.57 | -2.28% | 233,578 |
| Aug 14, 2025 | 21.05 | 21.82 | 20.71 | 21.05 | 21.05 | -2.73% | 80,288 |
| Aug 13, 2025 | 22.49 | 22.83 | 21.34 | 21.64 | 21.64 | -2.26% | 57,261 |
| Aug 12, 2025 | 21.52 | 23.00 | 21.26 | 22.14 | 22.14 | 0.87% | 175,002 |
| Aug 11, 2025 | 22.64 | 23.48 | 21.62 | 21.95 | 21.95 | -2.53% | 87,693 |
| Aug 8, 2025 | 22.21 | 23.69 | 21.61 | 22.52 | 22.52 | 4.74% | 402,211 |
| Aug 7, 2025 | 21.31 | 22.06 | 21.30 | 21.50 | 21.50 | -0.28% | 79,759 |
| Aug 6, 2025 | 21.72 | 22.35 | 21.33 | 21.56 | 21.56 | -1.51% | 81,530 |
| Aug 5, 2025 | 22.27 | 23.00 | 21.70 | 21.89 | 21.89 | -1.97% | 144,221 |
| Aug 4, 2025 | 23.94 | 23.94 | 22.10 | 22.33 | 22.33 | -3.92% | 100,347 |
| Aug 1, 2025 | 24.64 | 24.64 | 23.10 | 23.24 | 23.24 | -1.86% | 201,092 |
| Jul 31, 2025 | 23.50 | 24.80 | 23.00 | 23.68 | 23.68 | -0.84% | 270,205 |
| Jul 30, 2025 | 22.99 | 24.20 | 21.46 | 23.88 | 23.88 | 5.71% | 1,044,852 |
| Jul 29, 2025 | 21.31 | 23.20 | 21.15 | 22.59 | 22.59 | 6.31% | 267,274 |
| Jul 28, 2025 | 21.60 | 21.60 | 20.96 | 21.25 | 21.25 | 1.38% | 73,390 |
| Jul 25, 2025 | 22.47 | 22.47 | 20.80 | 20.96 | 20.96 | -6.26% | 82,138 |
| Jul 24, 2025 | 22.01 | 22.60 | 22.01 | 22.36 | 22.36 | 1.13% | 48,888 |
| Jul 23, 2025 | 22.80 | 22.80 | 21.94 | 22.11 | 22.11 | -2.56% | 89,625 |
| Jul 22, 2025 | 23.19 | 23.19 | 22.50 | 22.69 | 22.69 | -1.18% | 64,424 |
| Jul 21, 2025 | 22.69 | 23.41 | 22.51 | 22.96 | 22.96 | 0.83% | 154,687 |
| Jul 18, 2025 | 23.40 | 23.69 | 22.60 | 22.77 | 22.77 | -0.91% | 45,220 |
| Jul 17, 2025 | 22.54 | 23.48 | 22.54 | 22.98 | 22.98 | 0.44% | 74,296 |
| Jul 16, 2025 | 22.95 | 23.53 | 22.36 | 22.88 | 22.88 | -0.82% | 98,081 |
| Jul 15, 2025 | 24.20 | 24.20 | 23.00 | 23.07 | 23.07 | -1.33% | 74,918 |
| Jul 14, 2025 | 23.90 | 24.30 | 22.78 | 23.38 | 23.38 | -0.34% | 215,338 |
| Jul 11, 2025 | 22.22 | 24.30 | 22.22 | 23.46 | 23.46 | 2.62% | 257,223 |
| Jul 10, 2025 | 23.85 | 23.85 | 22.68 | 22.86 | 22.86 | -2.43% | 74,865 |
| Jul 9, 2025 | 24.00 | 24.25 | 23.11 | 23.43 | 23.43 | -1.80% | 130,892 |
| Jul 8, 2025 | 22.77 | 24.90 | 22.06 | 23.86 | 23.86 | 6.04% | 729,027 |
| Jul 7, 2025 | 22.20 | 23.39 | 22.01 | 22.50 | 22.50 | -0.62% | 137,403 |
| Jul 4, 2025 | 22.12 | 22.94 | 22.06 | 22.64 | 22.64 | 1.71% | 52,769 |
| Jul 3, 2025 | 22.50 | 23.15 | 22.11 | 22.26 | 22.26 | -1.46% | 52,678 |
| Jul 2, 2025 | 22.79 | 23.45 | 22.16 | 22.59 | 22.59 | -0.88% | 72,093 |
| Jul 1, 2025 | 22.95 | 23.13 | 22.50 | 22.79 | 22.79 | 1.97% | 118,652 |
| Jun 30, 2025 | 22.90 | 23.20 | 21.51 | 22.35 | 22.35 | -1.50% | 78,394 |
| Jun 27, 2025 | 22.15 | 23.04 | 21.80 | 22.69 | 22.69 | 2.07% | 88,915 |
| Jun 26, 2025 | 22.81 | 23.36 | 22.05 | 22.23 | 22.23 | -2.54% | 79,537 |
| Jun 25, 2025 | 22.60 | 23.00 | 21.71 | 22.81 | 22.81 | 3.87% | 73,365 |
| Jun 24, 2025 | 22.01 | 22.85 | 21.89 | 21.96 | 21.96 | -0.14% | 124,778 |
| Jun 23, 2025 | 21.30 | 22.29 | 21.26 | 21.99 | 21.99 | 1.99% | 71,307 |
| Jun 20, 2025 | 21.50 | 22.47 | 21.30 | 21.56 | 21.56 | 0.14% | 80,153 |
| Jun 19, 2025 | 22.17 | 22.59 | 21.02 | 21.53 | 21.53 | -2.36% | 110,856 |
| Jun 18, 2025 | 23.09 | 23.52 | 22.00 | 22.05 | 22.05 | -4.01% | 177,459 |