Lancor Holdings Limited (BOM:509048)
India
· Delayed Price · Currency is INR 22.71
-1.19 (-4.98%)
At close: Mar 9, 2026
Lancor Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 23.00 | 23.00 | 22.71 | 22.71 | 22.71 | -4.98% | 425 |
| Mar 6, 2026 | 23.30 | 23.90 | 22.90 | 23.90 | 23.90 | 2.75% | 539 |
| Mar 5, 2026 | 22.79 | 23.59 | 22.35 | 23.26 | 23.26 | 1.35% | 13,789 |
| Mar 4, 2026 | 22.95 | 22.95 | 21.71 | 22.95 | 22.95 | 0.44% | 229 |
| Mar 2, 2026 | 23.05 | 23.45 | 22.85 | 22.85 | 22.85 | -4.99% | 83,629 |
| Feb 27, 2026 | 24.50 | 25.77 | 23.98 | 24.05 | 24.05 | -4.71% | 59,326 |
| Feb 26, 2026 | 24.50 | 26.50 | 24.05 | 25.24 | 25.24 | -0.12% | 2,375 |
| Feb 25, 2026 | 27.30 | 27.50 | 25.27 | 25.27 | 25.27 | -5.00% | 13,389 |
| Feb 24, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -4.97% | 1,322 |
| Feb 23, 2026 | 27.23 | 28.00 | 26.85 | 27.99 | 27.99 | 0.21% | 635 |
| Feb 20, 2026 | 27.50 | 28.00 | 27.50 | 27.93 | 27.93 | 3.37% | 1,475 |
| Feb 19, 2026 | 27.98 | 28.00 | 27.02 | 27.02 | 27.02 | -4.99% | 1,625 |
| Feb 18, 2026 | 27.00 | 28.44 | 27.00 | 28.44 | 28.44 | 3.46% | 1,347 |
| Feb 17, 2026 | 27.00 | 27.49 | 26.50 | 27.49 | 27.49 | -0.69% | 786 |
| Feb 16, 2026 | 27.65 | 27.80 | 26.75 | 27.68 | 27.68 | -0.79% | 1,452 |
| Feb 13, 2026 | 29.64 | 29.64 | 27.24 | 27.90 | 27.90 | -2.62% | 12,206 |
| Feb 12, 2026 | 28.65 | 29.89 | 28.50 | 28.65 | 28.65 | - | 1,800 |
| Feb 11, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -0.56% | 200 |
| Feb 10, 2026 | 29.70 | 29.70 | 28.80 | 28.81 | 28.81 | -2.41% | 403 |
| Feb 9, 2026 | 29.47 | 30.97 | 28.50 | 29.52 | 29.52 | 0.07% | 3,007 |
| Feb 6, 2026 | 28.60 | 29.77 | 28.60 | 29.50 | 29.50 | 3.98% | 1,555 |
| Feb 5, 2026 | 28.00 | 28.90 | 28.00 | 28.37 | 28.37 | 3.05% | 5,003 |
| Feb 4, 2026 | 27.22 | 28.89 | 27.20 | 27.53 | 27.53 | -1.68% | 12,801 |
| Feb 3, 2026 | 28.40 | 28.40 | 27.16 | 28.00 | 28.00 | -1.20% | 7,716 |
| Feb 2, 2026 | 27.50 | 28.70 | 27.50 | 28.34 | 28.34 | 1.25% | 810 |
| Feb 1, 2026 | 28.00 | 28.00 | 27.05 | 27.99 | 27.99 | -0.04% | 2,479 |
| Jan 30, 2026 | 28.94 | 29.60 | 27.36 | 28.00 | 28.00 | -2.78% | 10,079 |
| Jan 29, 2026 | 26.46 | 28.82 | 26.46 | 28.80 | 28.80 | 4.92% | 4,575 |
| Jan 28, 2026 | 27.40 | 27.45 | 27.40 | 27.45 | 27.45 | 4.97% | 753 |
| Jan 27, 2026 | 27.78 | 27.78 | 25.50 | 26.15 | 26.15 | -1.17% | 16,014 |
| Jan 23, 2026 | 24.94 | 26.46 | 24.94 | 26.46 | 26.46 | 5.00% | 13,020 |
| Jan 22, 2026 | 23.75 | 25.20 | 23.75 | 25.20 | 25.20 | 5.00% | 1,511 |
| Jan 21, 2026 | 24.05 | 24.05 | 23.85 | 24.00 | 24.00 | -4.38% | 4,638 |
| Jan 20, 2026 | 24.99 | 25.20 | 23.75 | 25.10 | 25.10 | 0.44% | 7,039 |
| Jan 19, 2026 | 24.35 | 24.99 | 23.80 | 24.99 | 24.99 | 2.63% | 2,124 |
| Jan 16, 2026 | 24.00 | 24.40 | 23.75 | 24.35 | 24.35 | -1.58% | 3,075 |
| Jan 14, 2026 | 23.88 | 25.00 | 23.68 | 24.74 | 24.74 | 1.89% | 335 |
| Jan 13, 2026 | 23.25 | 24.28 | 23.25 | 24.28 | 24.28 | -0.04% | 1,857 |
| Jan 12, 2026 | 24.30 | 24.30 | 24.29 | 24.29 | 24.29 | -1.22% | 11 |
| Jan 9, 2026 | 24.30 | 24.60 | 24.30 | 24.59 | 24.59 | -3.53% | 26 |
| Jan 8, 2026 | 24.58 | 25.99 | 24.58 | 25.49 | 25.49 | -0.66% | 549 |
| Jan 7, 2026 | 27.58 | 27.58 | 25.13 | 25.66 | 25.66 | -2.95% | 1,069 |
| Jan 6, 2026 | 26.00 | 26.50 | 25.62 | 26.44 | 26.44 | -1.86% | 1,606 |
| Jan 5, 2026 | 27.60 | 27.80 | 26.00 | 26.94 | 26.94 | 1.43% | 7,987 |
| Jan 2, 2026 | 26.55 | 27.10 | 25.66 | 26.56 | 26.56 | 2.91% | 3,131 |
| Jan 1, 2026 | 24.60 | 25.81 | 24.60 | 25.81 | 25.81 | 4.96% | 13,869 |
| Dec 31, 2025 | 24.10 | 25.40 | 24.10 | 24.59 | 24.59 | -1.60% | 7,796 |
| Dec 30, 2025 | 25.00 | 25.00 | 24.99 | 24.99 | 24.99 | 4.04% | 14 |
| Dec 29, 2025 | 24.10 | 24.99 | 24.00 | 24.02 | 24.02 | -3.92% | 6,089 |
| Dec 26, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -3.18% | 1 |
| Dec 24, 2025 | 25.15 | 25.94 | 24.50 | 25.82 | 25.82 | 3.49% | 2,732 |
| Dec 23, 2025 | 24.69 | 25.75 | 24.69 | 24.95 | 24.95 | 1.26% | 444 |
| Dec 22, 2025 | 24.69 | 24.69 | 23.10 | 24.64 | 24.64 | 2.03% | 375 |
| Dec 19, 2025 | 24.25 | 24.69 | 23.94 | 24.15 | 24.15 | -4.17% | 1,610 |
| Dec 18, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.28% | 100 |
| Dec 17, 2025 | 25.00 | 25.98 | 24.82 | 25.13 | 25.13 | -3.31% | 448 |
| Dec 16, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 3.75% | 10 |
| Dec 15, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -1.76% | 25 |
| Dec 12, 2025 | 25.50 | 25.50 | 24.70 | 25.50 | 25.50 | -1.92% | 3,746 |
| Dec 11, 2025 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 3.01% | 720 |
| Dec 10, 2025 | 24.00 | 25.42 | 24.00 | 25.24 | 25.24 | 3.02% | 1,005 |
| Dec 9, 2025 | 24.05 | 25.89 | 24.05 | 24.50 | 24.50 | -2.78% | 42,162 |
| Dec 8, 2025 | 25.20 | 25.20 | 25.18 | 25.20 | 25.20 | -4.91% | 231 |
| Dec 4, 2025 | 25.90 | 26.50 | 25.21 | 26.50 | 26.50 | 2.32% | 500 |
| Dec 3, 2025 | 26.62 | 27.00 | 25.51 | 25.90 | 25.90 | -2.70% | 1,235 |
| Dec 2, 2025 | 26.60 | 27.00 | 25.62 | 26.62 | 26.62 | 0.38% | 4,174 |
| Dec 1, 2025 | 25.34 | 26.52 | 25.30 | 26.52 | 26.52 | 4.99% | 8,518 |
| Nov 28, 2025 | 25.00 | 25.31 | 24.50 | 25.26 | 25.26 | 0.16% | 6,802 |
| Nov 27, 2025 | 26.47 | 26.47 | 25.22 | 25.22 | 25.22 | -4.97% | 3,731 |
| Nov 26, 2025 | 27.00 | 28.90 | 26.54 | 26.54 | 26.54 | -4.98% | 21,106 |
| Nov 25, 2025 | 27.65 | 28.87 | 27.55 | 27.93 | 27.93 | -3.69% | 2,715 |
| Nov 24, 2025 | 28.71 | 30.14 | 27.61 | 29.00 | 29.00 | 1.01% | 984 |
| Nov 21, 2025 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - | 30 |
| Nov 20, 2025 | 29.75 | 30.99 | 28.66 | 28.71 | 28.71 | -3.50% | 2,008 |
| Nov 19, 2025 | 29.36 | 30.95 | 28.61 | 29.75 | 29.75 | -0.63% | 12,201 |
| Nov 18, 2025 | 27.15 | 29.94 | 27.15 | 29.94 | 29.94 | 4.98% | 5,036 |
| Nov 17, 2025 | 29.26 | 30.68 | 28.51 | 28.52 | 28.52 | -2.63% | 6,230 |
| Nov 14, 2025 | 29.78 | 31.15 | 29.26 | 29.29 | 29.29 | -1.28% | 12,687 |
| Nov 13, 2025 | 29.00 | 30.80 | 29.00 | 29.67 | 29.67 | -0.93% | 4,050 |
| Nov 12, 2025 | 30.45 | 31.00 | 29.47 | 29.95 | 29.95 | -0.96% | 19,124 |
| Nov 11, 2025 | 30.05 | 31.59 | 29.81 | 30.24 | 30.24 | 0.50% | 42,116 |
| Nov 10, 2025 | 31.94 | 32.68 | 30.00 | 30.09 | 30.09 | -4.26% | 17,099 |
| Nov 7, 2025 | 28.51 | 31.43 | 27.21 | 31.43 | 31.43 | 9.97% | 71,066 |
| Nov 6, 2025 | 31.84 | 32.49 | 28.50 | 28.58 | 28.58 | -9.70% | 27,630 |
| Nov 4, 2025 | 32.84 | 33.30 | 31.08 | 31.65 | 31.65 | -3.80% | 205,144 |
| Nov 3, 2025 | 30.50 | 32.90 | 30.12 | 32.90 | 32.90 | 19.99% | 469,131 |
| Oct 31, 2025 | 23.55 | 27.42 | 23.55 | 27.42 | 27.42 | 20.00% | 436,720 |
| Oct 30, 2025 | 22.73 | 23.37 | 22.38 | 22.85 | 22.85 | -0.70% | 5,279 |
| Oct 29, 2025 | 22.30 | 23.50 | 22.28 | 23.01 | 23.01 | 4.35% | 3,924 |
| Oct 28, 2025 | 22.41 | 22.87 | 22.05 | 22.05 | 22.05 | -1.52% | 1,976 |
| Oct 27, 2025 | 23.09 | 23.09 | 22.06 | 22.39 | 22.39 | -0.62% | 6,155 |
| Oct 24, 2025 | 21.76 | 23.48 | 21.76 | 22.53 | 22.53 | 3.97% | 2,180 |
| Oct 23, 2025 | 22.06 | 22.43 | 21.62 | 21.67 | 21.67 | -3.73% | 3,805 |
| Oct 21, 2025 | 22.50 | 22.53 | 22.06 | 22.51 | 22.51 | 0.85% | 2,710 |
| Oct 20, 2025 | 21.58 | 22.32 | 21.58 | 22.32 | 22.32 | 2.10% | 2,641 |
| Oct 17, 2025 | 21.64 | 22.99 | 21.64 | 21.86 | 21.86 | 0.14% | 17,557 |
| Oct 16, 2025 | 21.92 | 22.29 | 21.78 | 21.83 | 21.83 | 0.74% | 5,644 |
| Oct 15, 2025 | 22.11 | 22.33 | 20.65 | 21.67 | 21.67 | -0.09% | 12,239 |
| Oct 14, 2025 | 22.07 | 22.19 | 21.25 | 21.69 | 21.69 | -3.47% | 3,315 |
| Oct 13, 2025 | 21.90 | 22.57 | 21.19 | 22.47 | 22.47 | 1.67% | 9,668 |