LCC Infotech Limited (BOM:532019)
India
· Delayed Price · Currency is INR 4.890
-0.090 (-1.81%)
At close: Apr 28, 2026
LCC Infotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.74 | 4.90 | 4.74 | 4.89 | 4.89 | -1.81% | 1,169 |
| Apr 27, 2026 | 4.93 | 5.19 | 4.93 | 4.98 | 4.98 | -3.86% | 7,805 |
| Apr 24, 2026 | 5.06 | 5.19 | 5.06 | 5.18 | 5.18 | -0.19% | 2,000 |
| Apr 22, 2026 | 4.85 | 5.19 | 4.82 | 5.19 | 5.19 | 2.37% | 17,015 |
| Apr 21, 2026 | 4.88 | 5.07 | 4.80 | 5.07 | 5.07 | 4.32% | 3,552 |
| Apr 20, 2026 | 4.85 | 5.10 | 4.85 | 4.86 | 4.86 | -4.71% | 1,421 |
| Apr 17, 2026 | 4.81 | 5.10 | 4.68 | 5.10 | 5.10 | 4.94% | 12,620 |
| Apr 16, 2026 | 4.88 | 4.89 | 4.76 | 4.86 | 4.86 | -2.99% | 2,788 |
| Apr 15, 2026 | 5.01 | 5.16 | 5.01 | 5.01 | 5.01 | -4.93% | 1,716 |
| Apr 13, 2026 | 5.10 | 5.30 | 5.10 | 5.27 | 5.27 | 3.33% | 4,545 |
| Apr 10, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 4.94% | 350 |
| Apr 9, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -3.57% | 200 |
| Apr 8, 2026 | 5.00 | 5.36 | 4.86 | 5.04 | 5.04 | -1.37% | 8,219 |
| Apr 7, 2026 | 5.13 | 5.20 | 4.95 | 5.11 | 5.11 | -1.92% | 5,350 |
| Apr 6, 2026 | 5.30 | 5.32 | 5.12 | 5.21 | 5.21 | -3.16% | 9,400 |
| Apr 2, 2026 | 5.24 | 5.78 | 5.24 | 5.38 | 5.38 | -2.36% | 91,197 |
| Apr 1, 2026 | 5.25 | 5.51 | 5.25 | 5.51 | 5.51 | 4.95% | 94,127 |
| Mar 30, 2026 | 4.90 | 5.25 | 4.81 | 5.25 | 5.25 | 5.00% | 136,466 |
| Mar 27, 2026 | 4.85 | 5.18 | 4.71 | 5.00 | 5.00 | 1.01% | 44,009 |
| Mar 25, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | 1,000 |
| Mar 23, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -4.99% | 1 |
| Mar 19, 2026 | 4.75 | 5.21 | 4.75 | 5.21 | 5.21 | 4.20% | 169 |
| Mar 17, 2026 | 5.00 | 5.05 | 5.00 | 5.00 | 5.00 | -2.91% | 52,775 |
| Mar 16, 2026 | 5.16 | 5.16 | 4.71 | 5.15 | 5.15 | 4.67% | 223,113 |
| Mar 13, 2026 | 4.95 | 5.15 | 4.92 | 4.92 | 4.92 | -4.84% | 258 |
| Mar 12, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 4.87% | 100 |
| Mar 11, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 4.89% | 2,657 |
| Mar 10, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 4.91% | 51 |
| Mar 9, 2026 | 4.48 | 4.48 | 4.08 | 4.48 | 4.48 | 4.92% | 5,371 |
| Mar 5, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -4.26% | 1,000 |
| Mar 4, 2026 | 4.35 | 4.78 | 4.35 | 4.46 | 4.46 | -2.41% | 9,369 |
| Mar 2, 2026 | 4.50 | 4.96 | 4.50 | 4.57 | 4.57 | -3.38% | 24,552 |
| Feb 27, 2026 | 4.94 | 4.94 | 4.73 | 4.73 | 4.73 | -4.83% | 4,186 |
| Feb 26, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -4.79% | 1 |
| Feb 24, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -4.92% | 10 |
| Feb 23, 2026 | 5.47 | 5.49 | 5.47 | 5.49 | 5.49 | 3.00% | 3,000 |
| Feb 17, 2026 | 5.02 | 5.39 | 4.91 | 5.33 | 5.33 | 3.50% | 21,564 |
| Feb 16, 2026 | 5.10 | 5.46 | 5.00 | 5.15 | 5.15 | -0.96% | 22,313 |
| Feb 13, 2026 | 5.12 | 5.29 | 5.10 | 5.20 | 5.20 | - | 30,686 |
| Feb 12, 2026 | 5.08 | 5.44 | 5.07 | 5.20 | 5.20 | -2.26% | 11,507 |
| Feb 11, 2026 | 5.21 | 5.41 | 5.21 | 5.32 | 5.32 | -2.92% | 23,552 |
| Feb 10, 2026 | 5.08 | 5.60 | 5.08 | 5.48 | 5.48 | 2.62% | 14,681 |
| Feb 9, 2026 | 4.99 | 5.34 | 4.99 | 5.34 | 5.34 | 4.91% | 21,972 |
| Feb 6, 2026 | 5.09 | 5.29 | 4.93 | 5.09 | 5.09 | - | 2,670 |
| Feb 5, 2026 | 4.81 | 5.09 | 4.81 | 5.09 | 5.09 | 4.73% | 3,110 |
| Feb 4, 2026 | 5.13 | 5.13 | 4.86 | 4.86 | 4.86 | -4.89% | 196,872 |
| Feb 3, 2026 | 5.37 | 5.63 | 5.11 | 5.11 | 5.11 | -4.84% | 54,459 |
| Feb 2, 2026 | 5.90 | 5.92 | 5.36 | 5.37 | 5.37 | -4.79% | 76,790 |
| Feb 1, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 4.83% | 44,063 |
| Jan 30, 2026 | 5.13 | 5.38 | 5.13 | 5.38 | 5.38 | 4.87% | 24,126 |
| Jan 29, 2026 | 4.65 | 5.13 | 4.65 | 5.13 | 5.13 | 4.91% | 22,423 |
| Jan 28, 2026 | 4.66 | 5.14 | 4.66 | 4.89 | 4.89 | -0.20% | 45,918 |
| Jan 27, 2026 | 4.46 | 4.90 | 4.46 | 4.90 | 4.90 | 4.93% | 716 |
| Jan 23, 2026 | 4.48 | 4.94 | 4.48 | 4.67 | 4.67 | -0.85% | 18,957 |
| Jan 22, 2026 | 4.75 | 4.75 | 4.71 | 4.71 | 4.71 | -4.85% | 40 |
| Jan 21, 2026 | 4.94 | 4.95 | 4.71 | 4.95 | 4.95 | - | 8,332 |
| Jan 20, 2026 | 4.49 | 4.95 | 4.49 | 4.95 | 4.95 | 4.87% | 9,093 |
| Jan 19, 2026 | 4.90 | 5.07 | 4.70 | 4.72 | 4.72 | -3.28% | 16,481 |
| Jan 16, 2026 | 4.75 | 5.20 | 4.75 | 4.88 | 4.88 | -2.20% | 13,761 |
| Jan 14, 2026 | 4.89 | 5.00 | 4.89 | 4.99 | 4.99 | -2.73% | 2,528 |
| Jan 13, 2026 | 5.65 | 5.65 | 5.13 | 5.13 | 5.13 | -4.82% | 56,789 |
| Jan 12, 2026 | 5.14 | 5.39 | 5.07 | 5.39 | 5.39 | 4.86% | 18,176 |
| Jan 9, 2026 | 5.61 | 5.61 | 5.10 | 5.14 | 5.14 | -3.93% | 106,953 |
| Jan 8, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 4.90% | 30,947 |
| Jan 7, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 4.94% | 577 |
| Jan 6, 2026 | 4.80 | 4.86 | 4.80 | 4.86 | 4.86 | 4.97% | 615 |
| Jan 5, 2026 | 4.55 | 4.63 | 4.55 | 4.63 | 4.63 | 4.99% | 335 |
| Jan 2, 2026 | 4.37 | 4.81 | 4.37 | 4.41 | 4.41 | -3.92% | 6,427 |
| Jan 1, 2026 | 4.33 | 4.59 | 4.33 | 4.59 | 4.59 | 0.88% | 37,237 |
| Dec 31, 2025 | 4.90 | 4.97 | 4.55 | 4.55 | 4.55 | -4.81% | 36,136 |
| Dec 30, 2025 | 5.12 | 5.12 | 4.66 | 4.78 | 4.78 | -2.05% | 62,640 |
| Dec 29, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 4.95% | 10,238 |
| Dec 26, 2025 | 4.42 | 4.65 | 4.42 | 4.65 | 4.65 | 4.97% | 32,670 |
| Dec 24, 2025 | 4.29 | 4.43 | 4.29 | 4.43 | 4.43 | 1.37% | 200 |
| Dec 22, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -5.00% | 288 |
| Dec 19, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 1.32% | 1,000 |
| Dec 18, 2025 | 4.22 | 4.64 | 4.22 | 4.54 | 4.54 | 2.25% | 10,750 |
| Dec 17, 2025 | 4.10 | 4.44 | 4.02 | 4.44 | 4.44 | 4.96% | 37,498 |
| Dec 16, 2025 | 4.25 | 4.26 | 4.23 | 4.23 | 4.23 | -4.94% | 1,108 |
| Dec 15, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -4.91% | 1 |
| Dec 11, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -1.27% | 60 |
| Dec 10, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | 8 |
| Dec 9, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -2.07% | 1 |
| Dec 5, 2025 | 4.40 | 4.84 | 4.40 | 4.84 | 4.84 | 4.54% | 18,962 |
| Dec 4, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -4.93% | 1 |
| Dec 3, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -4.88% | 20 |
| Dec 2, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -4.83% | 11 |
| Dec 1, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -4.95% | 300 |
| Nov 28, 2025 | 5.68 | 5.68 | 5.42 | 5.66 | 5.66 | 4.62% | 192,086 |
| Nov 27, 2025 | 5.39 | 5.42 | 5.14 | 5.41 | 5.41 | 4.64% | 294,030 |
| Nov 26, 2025 | 5.17 | 5.17 | 5.09 | 5.17 | 5.17 | 4.87% | 79,338 |
| Nov 25, 2025 | 4.47 | 4.93 | 4.47 | 4.93 | 4.93 | 4.89% | 73,880 |
| Nov 24, 2025 | 4.79 | 4.84 | 4.40 | 4.70 | 4.70 | 1.95% | 116,258 |
| Nov 21, 2025 | 4.61 | 4.67 | 4.61 | 4.61 | 4.61 | -4.95% | 40,113 |
| Nov 20, 2025 | 5.33 | 5.33 | 4.85 | 4.85 | 4.85 | -4.90% | 141,917 |
| Nov 19, 2025 | 5.00 | 5.10 | 4.94 | 5.10 | 5.10 | 4.94% | 137,750 |
| Nov 18, 2025 | 4.84 | 4.86 | 4.77 | 4.86 | 4.86 | 4.97% | 142,078 |
| Nov 17, 2025 | 4.33 | 4.63 | 4.33 | 4.63 | 4.63 | 4.99% | 193,747 |
| Nov 14, 2025 | 4.10 | 4.41 | 3.99 | 4.41 | 4.41 | 5.00% | 32,868 |
| Nov 13, 2025 | 4.34 | 4.34 | 4.00 | 4.20 | 4.20 | 0.96% | 7,408 |