Lancor Holdings Limited (BOM:509048)
India
· Delayed Price · Currency is INR 24.50
-0.15 (-0.61%)
At close: Apr 28, 2026
Lancor Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 24.10 | 24.89 | 23.57 | 24.74 | 24.74 | 0.98% | 3,100 |
| Apr 28, 2026 | 24.60 | 24.64 | 24.01 | 24.50 | 24.50 | -0.61% | 611 |
| Apr 27, 2026 | 23.44 | 25.00 | 23.44 | 24.65 | 24.65 | 3.05% | 1,945 |
| Apr 24, 2026 | 24.75 | 24.76 | 23.60 | 23.92 | 23.92 | -3.51% | 3,700 |
| Apr 23, 2026 | 25.30 | 25.81 | 24.20 | 24.79 | 24.79 | -2.56% | 10,639 |
| Apr 22, 2026 | 24.77 | 25.50 | 24.77 | 25.44 | 25.44 | -2.12% | 3,352 |
| Apr 21, 2026 | 24.91 | 26.00 | 24.91 | 25.99 | 25.99 | 2.24% | 1,102 |
| Apr 20, 2026 | 24.75 | 26.99 | 24.75 | 25.42 | 25.42 | -2.23% | 209 |
| Apr 17, 2026 | 25.79 | 26.50 | 24.85 | 26.00 | 26.00 | 0.58% | 3,853 |
| Apr 16, 2026 | 26.64 | 26.64 | 24.51 | 25.85 | 25.85 | 0.19% | 8,335 |
| Apr 15, 2026 | 27.00 | 27.00 | 24.86 | 25.80 | 25.80 | -0.92% | 3,761 |
| Apr 13, 2026 | 25.42 | 27.38 | 25.30 | 26.04 | 26.04 | -0.15% | 3,760 |
| Apr 10, 2026 | 25.50 | 26.08 | 25.50 | 26.08 | 26.08 | 4.99% | 8,615 |
| Apr 9, 2026 | 23.66 | 24.84 | 23.66 | 24.84 | 24.84 | 4.99% | 6,578 |
| Apr 8, 2026 | 23.66 | 23.66 | 23.15 | 23.66 | 23.66 | 4.97% | 1,521 |
| Apr 7, 2026 | 22.49 | 22.54 | 22.49 | 22.54 | 22.54 | 4.98% | 2,500 |
| Apr 6, 2026 | 21.47 | 21.47 | 21.02 | 21.47 | 21.47 | 4.99% | 852 |
| Apr 2, 2026 | 19.50 | 20.45 | 19.00 | 20.45 | 20.45 | 4.87% | 2,052 |
| Apr 1, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 3.23% | 50 |
| Mar 30, 2026 | 20.85 | 20.85 | 18.89 | 18.89 | 18.89 | -4.98% | 19,092 |
| Mar 27, 2026 | 20.64 | 20.87 | 19.61 | 19.88 | 19.88 | -3.68% | 32,926 |
| Mar 25, 2026 | 21.60 | 21.95 | 20.24 | 20.64 | 20.64 | -3.10% | 5,704 |
| Mar 24, 2026 | 21.49 | 21.49 | 21.30 | 21.30 | 21.30 | 2.45% | 4 |
| Mar 23, 2026 | 20.80 | 20.80 | 20.78 | 20.79 | 20.79 | 1.41% | 3,101 |
| Mar 20, 2026 | 20.96 | 20.96 | 20.50 | 20.50 | 20.50 | 0.74% | 2,224 |
| Mar 19, 2026 | 21.14 | 21.14 | 19.80 | 20.35 | 20.35 | 0.79% | 1,398 |
| Mar 18, 2026 | 19.25 | 20.19 | 19.25 | 20.19 | 20.19 | 4.99% | 41,627 |
| Mar 17, 2026 | 18.24 | 19.25 | 18.24 | 19.23 | 19.23 | 4.85% | 5,288 |
| Mar 16, 2026 | 19.00 | 19.00 | 18.33 | 18.34 | 18.34 | -4.92% | 29,085 |
| Mar 13, 2026 | 19.52 | 19.96 | 19.29 | 19.29 | 19.29 | -4.98% | 39,122 |
| Mar 12, 2026 | 20.15 | 20.30 | 19.49 | 20.30 | 20.30 | -1.02% | 53,425 |
| Mar 11, 2026 | 21.47 | 21.47 | 20.51 | 20.51 | 20.51 | -4.96% | 38,500 |
| Mar 10, 2026 | 22.00 | 22.00 | 21.58 | 21.58 | 21.58 | -4.98% | 2,481 |
| 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 |