Logiciel Solutions Limited (BOM:544625)
India
· Delayed Price · Currency is INR 48.50
-0.90 (-1.82%)
At close: Apr 28, 2026
Logiciel Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 46.09 | 50.90 | 46.08 | 50.68 | 50.68 | 4.49% | 5,400 |
| Apr 28, 2026 | 48.90 | 48.90 | 48.50 | 48.50 | 48.50 | -1.82% | 1,800 |
| Apr 27, 2026 | 49.51 | 49.51 | 49.40 | 49.40 | 49.40 | -5.00% | 2,400 |
| Apr 24, 2026 | 52.00 | 52.00 | 50.00 | 52.00 | 52.00 | -0.02% | 1,800 |
| Apr 23, 2026 | 52.00 | 54.57 | 51.01 | 52.01 | 52.01 | 0.06% | 9,600 |
| Apr 22, 2026 | 48.52 | 51.98 | 48.52 | 51.98 | 51.98 | 4.99% | 8,400 |
| Apr 21, 2026 | 50.00 | 50.89 | 48.09 | 49.51 | 49.51 | -2.19% | 15,600 |
| Apr 20, 2026 | 54.93 | 54.93 | 49.85 | 50.62 | 50.62 | -3.25% | 21,000 |
| Apr 17, 2026 | 52.32 | 52.32 | 50.00 | 52.32 | 52.32 | 5.00% | 14,400 |
| Apr 16, 2026 | 47.26 | 49.83 | 47.26 | 49.83 | 49.83 | 4.99% | 10,200 |
| Apr 15, 2026 | 47.43 | 47.46 | 47.43 | 47.46 | 47.46 | 5.00% | 10,800 |
| Apr 13, 2026 | 41.00 | 45.20 | 41.00 | 45.20 | 45.20 | 4.99% | 12,000 |
| Apr 10, 2026 | 42.00 | 43.50 | 42.00 | 43.05 | 43.05 | 2.50% | 4,800 |
| Apr 9, 2026 | 41.95 | 42.00 | 41.95 | 42.00 | 42.00 | 2.44% | 2,400 |
| Apr 8, 2026 | 41.39 | 41.39 | 38.51 | 41.00 | 41.00 | 3.80% | 3,000 |
| Apr 7, 2026 | 38.05 | 39.50 | 38.05 | 39.50 | 39.50 | - | 1,200 |
| Apr 6, 2026 | 39.53 | 39.53 | 39.50 | 39.50 | 39.50 | 4.91% | 4,800 |
| Apr 2, 2026 | 37.50 | 37.65 | 37.50 | 37.65 | 37.65 | 4.99% | 3,000 |
| Apr 1, 2026 | 35.84 | 35.86 | 35.84 | 35.86 | 35.86 | 4.98% | 5,400 |
| Mar 30, 2026 | 36.00 | 36.00 | 34.16 | 34.16 | 34.16 | -4.98% | 16,200 |
| Mar 27, 2026 | 37.08 | 37.08 | 35.95 | 35.95 | 35.95 | -4.99% | 33,000 |
| Mar 25, 2026 | 39.40 | 39.85 | 37.55 | 37.84 | 37.84 | -0.32% | 9,600 |
| Mar 24, 2026 | 41.51 | 41.51 | 37.57 | 37.96 | 37.96 | -4.00% | 43,200 |
| Mar 23, 2026 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | 4.99% | 3,600 |
| Mar 20, 2026 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | 4.99% | 5,400 |
| Mar 19, 2026 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | 4.98% | 9,600 |
| Mar 18, 2026 | 34.15 | 34.17 | 34.15 | 34.17 | 34.17 | 4.98% | 7,200 |
| Mar 17, 2026 | 31.45 | 32.55 | 31.45 | 32.55 | 32.55 | 5.00% | 7,200 |
| Mar 16, 2026 | 31.05 | 31.45 | 30.00 | 31.00 | 31.00 | -0.48% | 11,400 |
| Mar 13, 2026 | 30.00 | 31.15 | 30.00 | 31.15 | 31.15 | 0.65% | 1,200 |
| Mar 12, 2026 | 30.00 | 30.95 | 30.00 | 30.95 | 30.95 | 1.84% | 4,200 |
| Mar 11, 2026 | 32.25 | 32.25 | 30.39 | 30.39 | 30.39 | -4.97% | 16,800 |
| Mar 10, 2026 | 32.18 | 32.18 | 30.73 | 31.98 | 31.98 | -1.11% | 15,600 |
| Mar 9, 2026 | 32.40 | 32.40 | 32.33 | 32.34 | 32.34 | -4.97% | 9,000 |
| Mar 6, 2026 | 35.05 | 35.05 | 33.90 | 34.03 | 34.03 | -3.05% | 5,400 |
| Mar 5, 2026 | 36.30 | 36.30 | 35.01 | 35.10 | 35.10 | -3.31% | 7,200 |
| Mar 4, 2026 | 36.31 | 36.35 | 36.30 | 36.30 | 36.30 | -5.00% | 10,200 |
| Mar 2, 2026 | 37.00 | 38.25 | 37.00 | 38.21 | 38.21 | -1.19% | 7,800 |
| Feb 27, 2026 | 40.24 | 40.24 | 38.62 | 38.67 | 38.67 | -4.38% | 12,600 |
| Feb 26, 2026 | 41.64 | 41.64 | 40.40 | 40.44 | 40.44 | -4.82% | 5,400 |
| Feb 25, 2026 | 42.60 | 42.60 | 41.60 | 42.49 | 42.49 | -1.42% | 3,600 |
| Feb 23, 2026 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | -2.27% | 600 |
| Feb 20, 2026 | 42.80 | 45.30 | 42.05 | 44.10 | 44.10 | 0.64% | 12,000 |
| Feb 19, 2026 | 42.98 | 43.97 | 42.07 | 43.82 | 43.82 | 1.95% | 6,000 |
| Feb 18, 2026 | 41.50 | 42.98 | 41.50 | 42.98 | 42.98 | 4.98% | 19,800 |
| Feb 17, 2026 | 40.80 | 41.68 | 40.76 | 40.94 | 40.94 | -4.57% | 13,800 |
| Feb 16, 2026 | 43.13 | 44.50 | 41.25 | 42.90 | 42.90 | -0.53% | 7,200 |
| Feb 13, 2026 | 43.20 | 43.21 | 43.13 | 43.13 | 43.13 | -4.98% | 12,000 |
| Feb 12, 2026 | 45.20 | 45.90 | 45.13 | 45.39 | 45.39 | -4.44% | 6,000 |
| Feb 11, 2026 | 47.00 | 47.50 | 47.00 | 47.50 | 47.50 | 2.15% | 1,200 |
| Feb 10, 2026 | 45.00 | 46.99 | 45.00 | 46.50 | 46.50 | 3.49% | 5,400 |
| Feb 9, 2026 | 45.40 | 45.40 | 44.64 | 44.93 | 44.93 | -4.36% | 4,200 |
| Feb 6, 2026 | 45.79 | 46.98 | 45.79 | 46.98 | 46.98 | 2.60% | 3,600 |
| Feb 5, 2026 | 47.69 | 47.69 | 45.50 | 45.79 | 45.79 | -4.00% | 4,800 |
| Feb 4, 2026 | 47.88 | 47.88 | 47.45 | 47.70 | 47.70 | 3.83% | 9,000 |
| Feb 3, 2026 | 45.85 | 45.94 | 45.85 | 45.94 | 45.94 | 4.98% | 10,800 |
| Feb 2, 2026 | 43.50 | 44.85 | 42.00 | 43.76 | 43.76 | -0.41% | 16,800 |
| Feb 1, 2026 | 44.05 | 45.67 | 43.60 | 43.94 | 43.94 | -4.14% | 7,200 |
| Jan 30, 2026 | 46.00 | 46.00 | 43.66 | 45.84 | 45.84 | -0.24% | 13,800 |
| Jan 29, 2026 | 45.30 | 46.00 | 44.70 | 45.95 | 45.95 | -1.92% | 12,000 |
| Jan 28, 2026 | 46.40 | 47.40 | 45.61 | 46.85 | 46.85 | -2.40% | 12,600 |
| Jan 27, 2026 | 48.99 | 50.75 | 47.01 | 48.00 | 48.00 | -0.70% | 12,600 |
| Jan 23, 2026 | 48.46 | 48.99 | 48.01 | 48.34 | 48.34 | -3.93% | 4,800 |
| Jan 22, 2026 | 52.00 | 52.80 | 49.51 | 50.32 | 50.32 | -3.40% | 16,800 |
| Jan 21, 2026 | 52.67 | 52.67 | 51.50 | 52.09 | 52.09 | -3.07% | 2,400 |
| Jan 20, 2026 | 55.22 | 55.22 | 53.00 | 53.74 | 53.74 | -3.17% | 9,000 |
| Jan 19, 2026 | 56.38 | 56.49 | 55.25 | 55.50 | 55.50 | -4.51% | 13,800 |
| Jan 16, 2026 | 58.40 | 59.00 | 57.50 | 58.12 | 58.12 | 1.80% | 17,400 |
| Jan 14, 2026 | 54.00 | 58.63 | 54.00 | 57.09 | 57.09 | 2.24% | 21,000 |
| Jan 13, 2026 | 53.30 | 56.01 | 53.30 | 55.84 | 55.84 | 4.67% | 19,200 |
| Jan 12, 2026 | 54.01 | 55.10 | 53.31 | 53.35 | 53.35 | -4.92% | 25,200 |
| Jan 9, 2026 | 57.17 | 57.99 | 56.11 | 56.11 | 56.11 | -4.99% | 28,200 |
| Jan 8, 2026 | 61.39 | 61.39 | 59.06 | 59.06 | 59.06 | -4.99% | 20,400 |
| Jan 7, 2026 | 62.50 | 66.76 | 61.57 | 62.16 | 62.16 | -4.09% | 46,800 |
| Jan 6, 2026 | 66.25 | 66.90 | 64.75 | 64.81 | 64.81 | -4.69% | 21,600 |
| Jan 5, 2026 | 69.00 | 69.99 | 68.00 | 68.00 | 68.00 | -3.41% | 6,000 |
| Jan 2, 2026 | 70.05 | 72.00 | 68.66 | 70.40 | 70.40 | -1.43% | 21,000 |
| Jan 1, 2026 | 70.05 | 73.00 | 70.05 | 71.42 | 71.42 | -0.11% | 18,600 |
| Dec 31, 2025 | 71.30 | 76.00 | 69.75 | 71.50 | 71.50 | -2.59% | 42,600 |
| Dec 30, 2025 | 77.35 | 77.35 | 73.40 | 73.40 | 73.40 | -4.98% | 55,200 |
| Dec 29, 2025 | 77.00 | 78.75 | 76.00 | 77.25 | 77.25 | 3.00% | 107,400 |
| Dec 26, 2025 | 79.85 | 82.00 | 72.50 | 75.00 | 75.00 | -5.96% | 217,200 |
| Dec 24, 2025 | 86.55 | 88.00 | 78.25 | 79.75 | 79.75 | -7.86% | 190,800 |
| Dec 23, 2025 | 80.40 | 86.90 | 72.00 | 86.55 | 86.55 | 9.56% | 766,800 |
| Dec 22, 2025 | 87.75 | 87.75 | 79.00 | 79.00 | 79.00 | -9.97% | 402,600 |
| Dec 19, 2025 | 97.50 | 97.50 | 87.75 | 87.75 | 87.75 | -10.00% | 393,600 |
| Dec 18, 2025 | 102.00 | 102.00 | 97.50 | 97.50 | 97.50 | -4.97% | 112,200 |
| Dec 17, 2025 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | -5.00% | 50,400 |
| Dec 16, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -4.97% | 45,600 |
| Dec 15, 2025 | 113.65 | 113.65 | 113.65 | 113.65 | 113.65 | -4.97% | 2,400 |
| Dec 12, 2025 | 119.60 | 119.60 | 119.60 | 119.60 | 119.60 | -4.97% | 43,200 |
| Dec 11, 2025 | 125.85 | 125.85 | 125.85 | 125.85 | 125.85 | -4.98% | 1,200 |
| Dec 10, 2025 | 132.45 | 132.45 | 132.45 | 132.45 | 132.45 | -4.99% | 1,800 |
| Dec 8, 2025 | 139.40 | 139.40 | 139.40 | 139.40 | 139.40 | -4.98% | 1,800 |