LCC Infotech Limited (NSE:LCCINFOTEC)
India · Delayed Price · Currency is INR 4.210
-0.140 (-3.22%)
Aug 6, 2025, 1:29 PM IST
Ligand Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 4.22 | 4.43 | 4.21 | 4.35 | 4.35 | 1.16% | 13,509 |
| Aug 4, 2025 | 4.21 | 4.57 | 4.21 | 4.30 | 4.30 | -1.83% | 12,010 |
| Aug 1, 2025 | 4.21 | 4.39 | 4.01 | 4.38 | 4.38 | 4.53% | 71,402 |
| Jul 31, 2025 | 4.00 | 4.41 | 3.99 | 4.19 | 4.19 | -0.24% | 27,491 |
| Jul 30, 2025 | 3.92 | 4.20 | 3.92 | 4.20 | 4.20 | 5.00% | 19,797 |
| Jul 29, 2025 | 4.01 | 4.21 | 3.80 | 4.00 | 4.00 | -0.25% | 24,801 |
| Jul 28, 2025 | 3.80 | 4.20 | 3.80 | 4.01 | 4.01 | 0.25% | 38,544 |
| Jul 25, 2025 | 4.05 | 4.10 | 3.95 | 4.00 | 4.00 | -3.15% | 10,139 |
| Jul 24, 2025 | 4.00 | 4.34 | 3.98 | 4.13 | 4.13 | -0.96% | 20,018 |
| Jul 23, 2025 | 4.10 | 4.18 | 3.79 | 4.17 | 4.17 | 4.51% | 72,607 |
| Jul 22, 2025 | 3.64 | 4.03 | 3.64 | 3.99 | 3.99 | 3.91% | 99,760 |
| Jul 21, 2025 | 4.01 | 4.01 | 3.84 | 3.84 | 3.84 | -5.19% | 91,205 |
| Jul 18, 2025 | 4.13 | 4.13 | 3.96 | 4.05 | 4.05 | -1.94% | 23,822 |
| Jul 17, 2025 | 4.00 | 4.30 | 3.90 | 4.13 | 4.13 | 0.49% | 35,875 |
| Jul 16, 2025 | 4.11 | 4.28 | 4.11 | 4.11 | 4.11 | -5.08% | 185,771 |
| Jul 15, 2025 | 4.31 | 4.76 | 4.31 | 4.33 | 4.33 | -4.63% | 233,558 |
| Jul 14, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -5.02% | 57,481 |
| Jul 11, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Jul 10, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Jul 9, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Jul 8, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Jul 7, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -5.16% | 2,545 |
| Jul 4, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - | - |
| Jul 3, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - | - |
| Jul 2, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - | - |
| Jul 1, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - | - |
| Jun 30, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -5.08% | 2,308 |
| Jun 27, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - | - |
| Jun 26, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - | - |
| Jun 25, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - | - |
| Jun 24, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - | - |
| Jun 23, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -5.01% | 20,100 |
| Jun 20, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - | - |
| Jun 19, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - | - |
| Jun 18, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - | - |
| Jun 17, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - | - |
| Jun 16, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -5.09% | 18,094 |
| Jun 13, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - | - |
| Jun 12, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - | - |
| Jun 11, 2025 | 5.89 | 5.91 | 5.89 | 5.89 | 5.89 | -5.00% | 15,028 |
| Jun 10, 2025 | 6.15 | 6.31 | 5.70 | 6.20 | 6.20 | 3.16% | 917,882 |
| Jun 9, 2025 | 5.97 | 6.01 | 5.97 | 6.01 | 6.01 | 4.89% | 178,927 |
| Jun 6, 2025 | 5.72 | 5.73 | 5.61 | 5.73 | 5.73 | 4.95% | 81,750 |
| Jun 5, 2025 | 5.43 | 5.46 | 5.25 | 5.46 | 5.46 | 5.00% | 244,522 |
| Jun 4, 2025 | 5.06 | 5.20 | 4.91 | 5.20 | 5.20 | 4.84% | 178,265 |
| Jun 3, 2025 | 4.85 | 5.08 | 4.80 | 4.96 | 4.96 | -0.20% | 59,772 |
| Jun 2, 2025 | 4.92 | 5.04 | 4.80 | 4.97 | 4.97 | 1.02% | 106,259 |
| May 30, 2025 | 5.09 | 5.19 | 4.83 | 4.92 | 4.92 | -3.34% | 143,246 |
| May 29, 2025 | 5.29 | 5.44 | 4.97 | 5.09 | 5.09 | -2.30% | 135,977 |
| May 28, 2025 | 5.33 | 5.65 | 5.18 | 5.21 | 5.21 | -4.58% | 104,744 |