LCC Infotech Limited (NSE:LCCINFOTEC)
India · Delayed Price · Currency is INR 5.15
-0.27 (-4.98%)
At close: Mar 13, 2026
LCC Infotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 5.55 | 5.55 | 5.15 | 5.15 | 5.15 | -4.98% | 159,606 |
| Mar 12, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 4.84% | 80,681 |
| Mar 11, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 4.87% | 45,416 |
| Mar 10, 2026 | 4.51 | 4.93 | 4.51 | 4.93 | 4.93 | 4.89% | 64,700 |
| Mar 9, 2026 | 4.26 | 4.70 | 4.26 | 4.70 | 4.70 | 4.91% | 200,307 |
| Mar 6, 2026 | 4.17 | 4.50 | 4.15 | 4.48 | 4.48 | 2.75% | 81,730 |
| Mar 5, 2026 | 4.25 | 4.59 | 4.25 | 4.36 | 4.36 | -1.58% | 1,796 |
| Mar 4, 2026 | 4.26 | 4.69 | 4.26 | 4.43 | 4.43 | -1.12% | 21,872 |
| Mar 2, 2026 | 4.47 | 4.93 | 4.47 | 4.48 | 4.48 | -4.68% | 105,906 |
| Feb 27, 2026 | 4.70 | 4.93 | 4.70 | 4.70 | 4.70 | -4.86% | 14,728 |
| Feb 26, 2026 | 4.72 | 4.94 | 4.52 | 4.94 | 4.94 | 4.22% | 105,159 |
| Feb 25, 2026 | 4.61 | 4.93 | 4.61 | 4.74 | 4.74 | 0.85% | 9,700 |
| Feb 24, 2026 | 4.70 | 5.12 | 4.70 | 4.70 | 4.70 | -4.86% | 20,130 |
| Feb 23, 2026 | 4.66 | 4.98 | 4.52 | 4.94 | 4.94 | 4.00% | 33,477 |
| Feb 20, 2026 | 4.51 | 4.94 | 4.51 | 4.75 | 4.75 | 0.85% | 49,185 |
| Feb 19, 2026 | 4.69 | 4.92 | 4.69 | 4.71 | 4.71 | -4.27% | 11,187 |
| Feb 18, 2026 | 5.00 | 5.20 | 4.77 | 4.92 | 4.92 | -1.60% | 48,729 |
| Feb 17, 2026 | 5.00 | 5.35 | 4.85 | 5.00 | 5.00 | -1.96% | 135,353 |
| Feb 16, 2026 | 4.94 | 5.32 | 4.86 | 5.10 | 5.10 | 0.59% | 46,657 |
| Feb 13, 2026 | 5.10 | 5.34 | 4.95 | 5.07 | 5.07 | -0.98% | 11,760 |
| Feb 12, 2026 | 4.99 | 5.49 | 4.99 | 5.12 | 5.12 | -2.48% | 15,688 |
| Feb 11, 2026 | 4.97 | 5.49 | 4.97 | 5.25 | 5.25 | 0.38% | 59,462 |
| Feb 10, 2026 | 5.28 | 5.53 | 5.22 | 5.23 | 5.23 | -4.74% | 150,108 |
| Feb 9, 2026 | 5.25 | 5.51 | 5.20 | 5.49 | 5.49 | 4.57% | 182,327 |
| Feb 6, 2026 | 5.01 | 5.27 | 4.80 | 5.25 | 5.25 | 4.37% | 12,511 |
| Feb 5, 2026 | 5.05 | 5.30 | 4.81 | 5.03 | 5.03 | -0.59% | 58,505 |
| Feb 4, 2026 | 5.18 | 5.18 | 5.06 | 5.06 | 5.06 | -4.89% | 4,640 |
| Feb 3, 2026 | 5.32 | 5.82 | 5.32 | 5.32 | 5.32 | -4.83% | 120,454 |
| Feb 2, 2026 | 5.82 | 5.85 | 5.35 | 5.59 | 5.59 | 0.18% | 173,604 |
| Feb 1, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 4.89% | 47,334 |
| Jan 30, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 4.93% | 49,178 |
| Jan 29, 2026 | 4.85 | 5.07 | 4.66 | 5.07 | 5.07 | 4.97% | 29,364 |
| Jan 28, 2026 | 4.78 | 5.04 | 4.66 | 4.83 | 4.83 | 0.63% | 46,825 |
| Jan 27, 2026 | 4.57 | 5.05 | 4.57 | 4.80 | 4.80 | -0.21% | 85,318 |
| Jan 23, 2026 | 4.77 | 5.01 | 4.60 | 4.81 | 4.81 | 0.63% | 136,860 |
| Jan 22, 2026 | 4.51 | 4.85 | 4.51 | 4.78 | 4.78 | 0.84% | 26,032 |
| Jan 21, 2026 | 4.80 | 4.80 | 4.66 | 4.74 | 4.74 | -3.27% | 40,878 |
| Jan 20, 2026 | 4.80 | 5.09 | 4.68 | 4.90 | 4.90 | - | 87,461 |
| Jan 19, 2026 | 5.02 | 5.02 | 4.90 | 4.90 | 4.90 | -4.85% | 18,518 |
| Jan 16, 2026 | 4.88 | 5.26 | 4.88 | 5.15 | 5.15 | 0.39% | 48,348 |
| Jan 14, 2026 | 5.39 | 5.39 | 5.13 | 5.13 | 5.13 | -5.00% | 18,513 |
| Jan 13, 2026 | 5.57 | 5.77 | 5.32 | 5.40 | 5.40 | -3.40% | 27,534 |
| Jan 12, 2026 | 5.57 | 5.59 | 5.07 | 5.59 | 5.59 | 4.88% | 269,457 |
| Jan 9, 2026 | 5.89 | 5.89 | 5.33 | 5.33 | 5.33 | -4.99% | 713,740 |
| Jan 8, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 4.86% | 211,391 |
| Jan 7, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 4.90% | 55,314 |
| Jan 6, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 4.94% | 67,170 |
| Jan 5, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 4.97% | 371,025 |
| Jan 2, 2026 | 4.37 | 4.75 | 4.36 | 4.63 | 4.63 | 1.31% | 26,793 |
| Jan 1, 2026 | 4.40 | 4.59 | 4.37 | 4.57 | 4.57 | -0.65% | 58,110 |