Lancor Holdings Limited (NSE:LANCORHOL)
India · Delayed Price · Currency is INR 22.02
-0.12 (-0.54%)
Oct 13, 2025, 3:29 PM IST
Lancor Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 22.79 | 22.79 | 21.34 | 22.02 | 22.47 | -0.36% | 104,341 |
| Oct 10, 2025 | 21.73 | 22.10 | 21.62 | 22.10 | 22.10 | 1.70% | 32,177 |
| Oct 9, 2025 | 22.01 | 22.34 | 21.25 | 21.73 | 21.73 | -0.46% | 45,128 |
| Oct 8, 2025 | 22.48 | 22.48 | 21.45 | 21.83 | 21.83 | -0.18% | 78,035 |
| Oct 7, 2025 | 22.38 | 22.68 | 21.84 | 21.87 | 21.87 | -2.63% | 144,211 |
| Oct 6, 2025 | 22.91 | 23.02 | 22.10 | 22.46 | 22.46 | -0.04% | 103,304 |
| Oct 3, 2025 | 23.16 | 23.22 | 22.30 | 22.47 | 22.47 | -3.40% | 153,717 |
| Oct 1, 2025 | 23.83 | 24.00 | 22.58 | 23.26 | 23.26 | 1.84% | 24,378 |
| Sep 30, 2025 | 22.56 | 23.80 | 22.03 | 22.84 | 22.84 | 0.48% | 79,282 |
| Sep 29, 2025 | 23.17 | 23.17 | 22.29 | 22.73 | 22.73 | 0.44% | 79,000 |
| Sep 28, 2025 | 22.59 | 23.34 | 22.50 | 22.63 | 22.63 | 1.30% | 24,096 |
| Sep 26, 2025 | 22.68 | 23.45 | 22.34 | 22.34 | 22.34 | -2.74% | 44,794 |
| Sep 25, 2025 | 25.00 | 25.00 | 22.87 | 22.97 | 22.97 | -2.46% | 90,028 |
| Sep 24, 2025 | 23.86 | 24.00 | 23.03 | 23.55 | 23.55 | 2.61% | 114,851 |
| Sep 23, 2025 | 23.20 | 23.23 | 22.50 | 22.95 | 22.95 | -1.96% | 35,817 |
| Sep 22, 2025 | 23.00 | 23.64 | 22.90 | 23.41 | 23.41 | 0.43% | 91,759 |
| Sep 19, 2025 | 23.70 | 23.72 | 23.00 | 23.31 | 23.31 | 1.92% | 107,823 |
| Sep 18, 2025 | 23.80 | 23.80 | 22.42 | 22.87 | 22.87 | 1.24% | 99,095 |
| Sep 17, 2025 | 21.92 | 22.78 | 21.92 | 22.59 | 22.59 | 2.87% | 118,605 |
| Sep 16, 2025 | 22.60 | 23.39 | 21.67 | 21.96 | 21.96 | -3.39% | 292,142 |
| Sep 15, 2025 | 23.74 | 23.77 | 22.71 | 22.73 | 22.53 | -2.32% | 116,692 |
| Sep 12, 2025 | 23.00 | 23.74 | 23.00 | 23.27 | 23.07 | -0.43% | 40,753 |
| Sep 11, 2025 | 23.61 | 24.11 | 22.91 | 23.37 | 23.16 | -1.77% | 192,730 |
| Sep 10, 2025 | 23.20 | 24.38 | 23.20 | 23.79 | 23.58 | 2.15% | 101,379 |
| Sep 9, 2025 | 23.90 | 23.90 | 23.20 | 23.29 | 23.09 | -1.81% | 137,119 |
| Sep 8, 2025 | 25.01 | 25.93 | 23.51 | 23.72 | 23.52 | -6.72% | 136,870 |
| Sep 5, 2025 | 24.34 | 26.00 | 24.34 | 25.43 | 25.21 | 2.17% | 65,475 |
| Sep 4, 2025 | 25.50 | 26.90 | 24.65 | 24.89 | 24.68 | -2.89% | 150,643 |
| Sep 3, 2025 | 25.06 | 26.00 | 25.06 | 25.63 | 25.41 | 2.85% | 104,238 |
| Sep 2, 2025 | 25.83 | 25.87 | 24.86 | 24.92 | 24.71 | -0.76% | 82,347 |
| Sep 1, 2025 | 26.98 | 26.98 | 24.51 | 25.11 | 24.89 | -3.53% | 90,399 |
| Aug 29, 2025 | 24.20 | 26.50 | 23.70 | 26.03 | 25.81 | 8.55% | 247,605 |
| Aug 28, 2025 | 26.28 | 26.28 | 23.85 | 23.98 | 23.77 | -4.73% | 61,923 |
| Aug 26, 2025 | 26.95 | 26.95 | 24.80 | 25.17 | 24.95 | -5.05% | 117,098 |
| Aug 25, 2025 | 26.95 | 27.35 | 25.80 | 26.51 | 26.28 | - | 243,467 |
| Aug 24, 2025 | 26.95 | 27.35 | 25.80 | 26.51 | 26.28 | -0.34% | 243,467 |
| Aug 22, 2025 | 23.55 | 27.50 | 22.60 | 26.60 | 26.37 | 13.97% | 2,393,818 |
| Aug 21, 2025 | 22.30 | 24.90 | 22.28 | 23.34 | 23.14 | 7.46% | 562,504 |
| Aug 20, 2025 | 21.32 | 22.30 | 20.56 | 21.72 | 21.53 | 3.38% | 144,807 |
| Aug 19, 2025 | 20.98 | 21.38 | 20.57 | 21.01 | 20.83 | 2.14% | 137,241 |
| Aug 18, 2025 | 21.02 | 21.75 | 20.36 | 20.57 | 20.39 | -2.28% | 232,971 |
| Aug 14, 2025 | 21.05 | 21.82 | 20.71 | 21.05 | 20.87 | -2.73% | 80,088 |
| Aug 13, 2025 | 22.49 | 22.83 | 21.34 | 21.64 | 21.45 | -2.26% | 57,211 |
| Aug 12, 2025 | 21.52 | 23.00 | 21.26 | 22.14 | 21.95 | 0.87% | 174,974 |
| Aug 11, 2025 | 22.64 | 23.48 | 21.62 | 21.95 | 21.76 | -2.53% | 87,693 |
| Aug 8, 2025 | 22.21 | 23.69 | 21.61 | 22.52 | 22.33 | 4.74% | 401,903 |
| Aug 7, 2025 | 21.31 | 22.06 | 21.30 | 21.50 | 21.32 | -0.28% | 78,957 |
| Aug 6, 2025 | 21.72 | 22.35 | 21.33 | 21.56 | 21.38 | -1.51% | 81,352 |
| Aug 5, 2025 | 22.27 | 23.00 | 21.70 | 21.89 | 21.70 | -1.97% | 144,221 |
| Aug 4, 2025 | 23.94 | 23.94 | 22.10 | 22.33 | 22.14 | -3.92% | 100,347 |