Lancer Container Lines Limited (BOM:539841)
India
· Delayed Price · Currency is INR 10.96
+0.08 (0.74%)
At close: Apr 28, 2026
Lancer Container Lines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10.96 | 11.01 | 10.76 | 10.85 | 10.85 | -1.00% | 90,008 |
| Apr 28, 2026 | 11.00 | 11.15 | 10.35 | 10.96 | 10.96 | 0.74% | 181,362 |
| Apr 27, 2026 | 10.68 | 11.00 | 10.50 | 10.88 | 10.88 | 2.35% | 118,566 |
| Apr 24, 2026 | 10.96 | 11.05 | 10.45 | 10.63 | 10.63 | -3.01% | 158,836 |
| Apr 23, 2026 | 10.81 | 11.09 | 10.81 | 10.96 | 10.96 | -0.18% | 119,086 |
| Apr 22, 2026 | 10.92 | 10.99 | 10.81 | 10.98 | 10.98 | 0.55% | 101,393 |
| Apr 21, 2026 | 10.99 | 11.17 | 10.72 | 10.92 | 10.92 | -0.64% | 289,764 |
| Apr 20, 2026 | 11.38 | 11.38 | 10.72 | 10.99 | 10.99 | -2.57% | 185,440 |
| Apr 17, 2026 | 11.39 | 11.39 | 11.06 | 11.28 | 11.28 | 0.98% | 199,569 |
| Apr 16, 2026 | 11.29 | 11.62 | 10.85 | 11.17 | 11.17 | -0.62% | 292,483 |
| Apr 15, 2026 | 11.00 | 11.68 | 10.92 | 11.24 | 11.24 | 0.99% | 620,764 |
| Apr 13, 2026 | 11.57 | 11.57 | 11.13 | 11.13 | 11.13 | -4.95% | 291,980 |
| Apr 10, 2026 | 11.39 | 11.88 | 11.16 | 11.71 | 11.71 | 7.33% | 1,007,929 |
| Apr 9, 2026 | 10.45 | 11.01 | 10.25 | 10.91 | 10.91 | 8.99% | 1,170,034 |
| Apr 8, 2026 | 9.52 | 10.01 | 9.52 | 10.01 | 10.01 | 10.00% | 380,949 |
| Apr 7, 2026 | 9.10 | 9.10 | 9.04 | 9.10 | 9.10 | 4.96% | 113,868 |
| Apr 6, 2026 | 8.43 | 8.67 | 8.40 | 8.67 | 8.67 | 4.96% | 95,329 |
| Apr 2, 2026 | 7.87 | 8.26 | 7.57 | 8.26 | 8.26 | 4.96% | 451,674 |
| Apr 1, 2026 | 7.51 | 7.87 | 7.16 | 7.87 | 7.87 | 4.93% | 333,183 |
| Mar 30, 2026 | 7.74 | 7.88 | 7.50 | 7.50 | 7.50 | -4.94% | 333,745 |
| Mar 27, 2026 | 8.25 | 8.40 | 7.89 | 7.89 | 7.89 | -4.94% | 610,341 |
| Mar 25, 2026 | 8.53 | 8.60 | 8.25 | 8.30 | 8.30 | -0.72% | 674,979 |
| Mar 24, 2026 | 8.89 | 8.99 | 8.23 | 8.36 | 8.36 | -3.46% | 646,829 |
| Mar 23, 2026 | 8.99 | 9.24 | 8.61 | 8.66 | 8.66 | -3.99% | 343,845 |
| Mar 20, 2026 | 9.02 | 9.23 | 8.89 | 9.02 | 9.02 | 0.22% | 198,323 |
| Mar 19, 2026 | 9.06 | 9.15 | 8.85 | 9.00 | 9.00 | -2.07% | 221,986 |
| Mar 18, 2026 | 9.40 | 9.48 | 8.67 | 9.19 | 9.19 | 1.77% | 514,878 |
| Mar 17, 2026 | 8.70 | 9.03 | 8.60 | 9.03 | 9.03 | 5.00% | 267,228 |
| Mar 16, 2026 | 8.82 | 9.14 | 8.52 | 8.60 | 8.60 | -3.91% | 481,096 |
| Mar 13, 2026 | 9.03 | 9.29 | 8.76 | 8.95 | 8.95 | -0.78% | 475,196 |
| Mar 12, 2026 | 9.41 | 9.41 | 9.00 | 9.02 | 9.02 | -2.38% | 428,609 |
| Mar 11, 2026 | 9.16 | 9.44 | 9.02 | 9.24 | 9.24 | 0.87% | 349,327 |
| Mar 10, 2026 | 9.15 | 9.48 | 9.10 | 9.16 | 9.16 | 0.11% | 403,669 |
| Mar 9, 2026 | 9.50 | 9.50 | 9.14 | 9.15 | 9.15 | -4.09% | 212,657 |
| Mar 6, 2026 | 9.02 | 9.54 | 9.02 | 9.54 | 9.54 | 4.95% | 279,593 |
| Mar 5, 2026 | 9.30 | 9.30 | 9.00 | 9.09 | 9.09 | 0.78% | 232,898 |
| Mar 4, 2026 | 9.21 | 9.21 | 8.92 | 9.02 | 9.02 | -3.74% | 388,742 |
| Mar 2, 2026 | 9.36 | 9.75 | 9.35 | 9.37 | 9.37 | -4.78% | 454,227 |
| Feb 27, 2026 | 10.09 | 10.09 | 9.56 | 9.84 | 9.84 | -2.09% | 277,890 |
| Feb 26, 2026 | 10.00 | 10.20 | 9.90 | 10.05 | 10.05 | 0.30% | 233,745 |
| Feb 25, 2026 | 10.14 | 10.48 | 9.94 | 10.02 | 10.02 | -2.62% | 426,423 |
| Feb 24, 2026 | 10.20 | 10.69 | 10.01 | 10.29 | 10.29 | 0.98% | 866,742 |
| Feb 23, 2026 | 10.13 | 10.50 | 10.13 | 10.19 | 10.19 | -1.74% | 309,820 |
| Feb 20, 2026 | 10.80 | 10.80 | 10.32 | 10.37 | 10.37 | -2.08% | 315,701 |
| Feb 19, 2026 | 10.78 | 10.84 | 10.54 | 10.59 | 10.59 | -0.28% | 146,677 |
| Feb 18, 2026 | 10.45 | 10.88 | 10.45 | 10.62 | 10.62 | 0.47% | 139,661 |
| Feb 17, 2026 | 10.51 | 10.66 | 10.50 | 10.57 | 10.57 | 0.57% | 130,372 |
| Feb 16, 2026 | 10.78 | 10.78 | 10.28 | 10.51 | 10.51 | -2.87% | 254,806 |
| Feb 13, 2026 | 10.92 | 11.30 | 10.41 | 10.82 | 10.82 | -0.92% | 432,872 |
| Feb 12, 2026 | 11.02 | 11.20 | 10.89 | 10.92 | 10.92 | -2.41% | 335,550 |
| Feb 11, 2026 | 11.01 | 11.27 | 11.01 | 11.19 | 11.19 | -0.89% | 155,369 |
| Feb 10, 2026 | 11.28 | 11.34 | 10.90 | 11.29 | 11.29 | -0.79% | 443,288 |
| Feb 9, 2026 | 10.71 | 11.80 | 10.71 | 11.38 | 11.38 | 0.98% | 374,527 |
| Feb 6, 2026 | 11.30 | 11.35 | 11.27 | 11.27 | 11.27 | -4.97% | 169,634 |
| Feb 5, 2026 | 12.39 | 12.39 | 11.84 | 11.86 | 11.86 | -4.82% | 243,099 |
| Feb 4, 2026 | 12.38 | 12.46 | 12.00 | 12.46 | 12.46 | 4.97% | 328,885 |
| Feb 3, 2026 | 11.10 | 11.87 | 11.08 | 11.87 | 11.87 | 4.95% | 271,834 |
| Feb 2, 2026 | 11.47 | 11.61 | 10.92 | 11.31 | 11.31 | 0.53% | 183,500 |
| Feb 1, 2026 | 11.25 | 11.44 | 10.56 | 11.25 | 11.25 | 1.26% | 212,619 |
| Jan 30, 2026 | 11.07 | 11.49 | 10.95 | 11.11 | 11.11 | 0.09% | 258,968 |
| Jan 29, 2026 | 11.30 | 11.67 | 10.96 | 11.10 | 11.10 | -3.48% | 375,713 |
| Jan 28, 2026 | 11.13 | 11.61 | 11.01 | 11.50 | 11.50 | 2.77% | 178,857 |
| Jan 27, 2026 | 11.54 | 11.82 | 11.00 | 11.19 | 11.19 | -3.03% | 157,883 |
| Jan 23, 2026 | 11.48 | 12.05 | 11.20 | 11.54 | 11.54 | 0.52% | 213,775 |
| Jan 22, 2026 | 10.97 | 11.48 | 10.97 | 11.48 | 11.48 | 4.94% | 210,626 |
| Jan 21, 2026 | 11.00 | 11.02 | 10.66 | 10.94 | 10.94 | -2.23% | 281,201 |
| Jan 20, 2026 | 11.83 | 11.83 | 11.05 | 11.19 | 11.19 | -3.53% | 339,550 |
| Jan 19, 2026 | 11.49 | 11.67 | 11.20 | 11.60 | 11.60 | 1.40% | 193,428 |
| Jan 16, 2026 | 11.71 | 11.71 | 11.40 | 11.44 | 11.44 | -2.56% | 338,865 |
| Jan 14, 2026 | 11.92 | 12.00 | 11.50 | 11.74 | 11.74 | -1.51% | 166,741 |
| Jan 13, 2026 | 12.00 | 12.15 | 11.52 | 11.92 | 11.92 | -0.33% | 193,249 |
| Jan 12, 2026 | 12.25 | 12.26 | 11.82 | 11.96 | 11.96 | -3.47% | 265,314 |
| Jan 9, 2026 | 12.62 | 12.75 | 12.13 | 12.39 | 12.39 | -2.44% | 262,648 |
| Jan 8, 2026 | 13.02 | 13.15 | 12.60 | 12.70 | 12.70 | -1.93% | 225,470 |
| Jan 7, 2026 | 12.89 | 13.18 | 12.76 | 12.95 | 12.95 | 1.49% | 144,282 |
| Jan 6, 2026 | 12.82 | 12.91 | 12.70 | 12.76 | 12.76 | -1.16% | 107,550 |
| Jan 5, 2026 | 12.97 | 12.99 | 12.72 | 12.91 | 12.91 | -0.46% | 140,022 |
| Jan 2, 2026 | 12.92 | 13.00 | 12.70 | 12.97 | 12.97 | 2.05% | 187,321 |
| Jan 1, 2026 | 12.73 | 12.89 | 12.60 | 12.71 | 12.71 | -0.16% | 201,878 |
| Dec 31, 2025 | 13.00 | 13.09 | 12.52 | 12.73 | 12.73 | -3.34% | 635,388 |
| Dec 30, 2025 | 13.15 | 13.30 | 12.70 | 13.17 | 13.17 | -1.05% | 372,951 |
| Dec 29, 2025 | 13.62 | 13.70 | 13.04 | 13.31 | 13.31 | -2.99% | 197,734 |
| Dec 26, 2025 | 13.51 | 13.94 | 13.50 | 13.72 | 13.72 | -0.29% | 117,341 |
| Dec 24, 2025 | 13.96 | 14.20 | 13.54 | 13.76 | 13.76 | -1.22% | 130,224 |
| Dec 23, 2025 | 13.49 | 13.97 | 13.49 | 13.93 | 13.93 | 4.34% | 240,122 |
| Dec 22, 2025 | 13.59 | 13.59 | 13.20 | 13.35 | 13.35 | 0.30% | 151,927 |
| Dec 19, 2025 | 13.01 | 13.50 | 13.01 | 13.31 | 13.31 | 1.37% | 147,458 |
| Dec 18, 2025 | 13.29 | 13.40 | 12.91 | 13.13 | 13.13 | -1.20% | 286,727 |
| Dec 17, 2025 | 13.54 | 13.54 | 13.02 | 13.29 | 13.29 | -2.14% | 150,272 |
| Dec 16, 2025 | 13.94 | 13.94 | 13.40 | 13.58 | 13.58 | -0.51% | 102,700 |
| Dec 15, 2025 | 13.75 | 14.12 | 13.45 | 13.65 | 13.65 | 1.49% | 236,940 |
| Dec 12, 2025 | 13.47 | 13.47 | 13.30 | 13.45 | 13.45 | 1.36% | 113,228 |
| Dec 11, 2025 | 13.49 | 13.49 | 12.88 | 13.27 | 13.27 | 0.53% | 157,610 |
| Dec 10, 2025 | 13.28 | 13.59 | 13.00 | 13.20 | 13.20 | 0.38% | 214,633 |
| Dec 9, 2025 | 13.60 | 13.60 | 12.94 | 13.15 | 13.15 | -3.45% | 532,619 |
| Dec 8, 2025 | 14.10 | 14.19 | 13.55 | 13.62 | 13.62 | -4.49% | 371,055 |
| Dec 5, 2025 | 14.58 | 14.58 | 14.01 | 14.26 | 14.26 | - | 239,922 |
| Dec 4, 2025 | 14.73 | 14.73 | 14.00 | 14.26 | 14.26 | -1.86% | 207,906 |
| Dec 3, 2025 | 14.15 | 14.68 | 14.00 | 14.53 | 14.53 | 1.61% | 188,781 |
| Dec 2, 2025 | 14.59 | 14.59 | 14.20 | 14.30 | 14.30 | -1.52% | 140,280 |