Lancor Holdings Limited LANCORHOL

NSE · India · Finance

INR 32.50-0.33 (-1.01%)

Market closed· Oct 1, 2026, 9:59 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 31.59	-3.78%	INR 32.64	INR 33.60	INR 31.36	83.24K
2026-09-30	INR 32.83	-2.23%	INR 33.45	INR 33.50	INR 32.06	61.31K
2026-09-29	INR 33.58	+4.42%	INR 32.10	INR 33.76	INR 31.70	119.50K
2026-09-28	INR 32.16	-4.26%	INR 33.69	INR 33.69	INR 32.00	84.79K
2026-09-25	INR 33.59	-1.29%	INR 35.40	INR 35.40	INR 32.45	60.20K
2026-09-24	INR 34.03	-2.69%	INR 35.48	INR 36.70	INR 33.56	104.97K
2026-09-23	INR 34.97	+1.36%	INR 33.50	INR 35.99	INR 33.50	108.33K
2026-09-22	INR 34.50	+0.50%	INR 34.79	INR 35.45	INR 33.80	75.94K
2026-09-21	INR 34.33	-1.91%	INR 36.00	INR 36.00	INR 33.62	109.01K
2026-09-18	INR 35.00	-0.57%	INR 36.19	INR 36.96	INR 33.62	149.56K
2026-09-17	INR 35.20	-0.11%	INR 34.80	INR 36.90	INR 34.00	59.52K
2026-09-16	INR 35.24	-2.22%	INR 34.75	INR 37.00	INR 34.25	102.13K
2026-09-15	INR 36.04	-2.46%	INR 37.00	INR 37.95	INR 35.25	37.07K
2026-09-14	INR 36.95	0.00%	INR 36.95	INR 36.95	INR 36.95	0
2026-09-11	INR 36.95	-2.58%	INR 38.80	INR 39.79	INR 36.30	150.74K
2026-09-10	INR 37.93	+4.98%	INR 37.93	INR 37.93	INR 37.10	99.88K
2026-09-09	INR 36.13	-4.97%	INR 38.40	INR 38.70	INR 36.12	166.00K
2026-09-08	INR 38.02	-5.23%	INR 39.70	INR 40.36	INR 37.80	249.19K
2026-09-07	INR 40.12	-0.57%	INR 41.50	INR 41.75	INR 38.41	855.13K
2026-09-04	INR 40.35	+16.12%	INR 35.13	INR 40.88	INR 34.21	2.38M
2026-09-03	INR 34.75	+4.83%	INR 33.06	INR 35.25	INR 32.87	625.91K
2026-09-02	INR 33.15	-0.93%	INR 33.50	INR 33.50	INR 32.22	144.46K
2026-09-01	INR 33.46	+0.27%	INR 33.47	INR 34.34	INR 32.50	204.19K
2026-08-31	INR 33.37	-1.65%	INR 33.30	INR 34.16	INR 31.60	319.31K
2026-08-28	INR 33.93	+9.95%	INR 33.00	INR 34.49	INR 32.36	1.65M
2026-08-27	INR 30.86	0.00%	INR 30.60	INR 31.23	INR 29.90	286.03K
2026-08-26	INR 30.86	-3.98%	INR 32.75	INR 32.99	INR 30.25	188.32K
2026-08-25	INR 32.14	-1.47%	INR 33.20	INR 33.90	INR 30.90	465.42K
2026-08-24	INR 32.62	+5.40%	INR 31.90	INR 33.50	INR 30.11	837.37K
2026-08-21	INR 30.95	+7.06%	INR 30.00	INR 31.91	INR 29.50	1.07M
2026-08-20	INR 28.91	+6.21%	INR 27.76	INR 29.30	INR 27.21	303.28K
2026-08-19	INR 27.22	-3.41%	INR 28.30	INR 29.50	INR 26.93	150.64K
2026-08-18	INR 28.18	-3.79%	INR 30.25	INR 30.25	INR 27.80	134.24K
2026-08-17	INR 29.29	+1.42%	INR 29.16	INR 30.00	INR 28.00	193.99K
2026-08-14	INR 28.88	+3.70%	INR 28.90	INR 29.59	INR 27.50	207.60K
2026-08-13	INR 27.85	+7.32%	INR 26.65	INR 28.40	INR 25.98	320.30K
2026-08-12	INR 25.95	-6.39%	INR 27.98	INR 27.98	INR 25.76	145.75K
2026-08-11	INR 27.72	+3.51%	INR 26.55	INR 29.20	INR 26.42	546.64K
2026-08-10	INR 26.78	+3.96%	INR 25.52	INR 27.55	INR 25.52	310.57K
2026-08-07	INR 25.76	+0.98%	INR 25.01	INR 28.00	INR 25.01	408.10K
2026-08-06	INR 25.51	-3.00%	INR 27.25	INR 27.25	INR 24.66	110.57K
2026-08-05	INR 26.30	-0.15%	INR 27.45	INR 27.45	INR 26.20	49.44K
2026-08-04	INR 26.34	-0.75%	INR 26.68	INR 26.68	INR 26.01	51.64K
2026-08-03	INR 26.54	+1.45%	INR 26.17	INR 26.94	INR 26.05	48.29K
2026-07-31	INR 26.16	-0.53%	INR 25.21	INR 27.35	INR 25.21	62.30K
2026-07-30	INR 26.30	+1.66%	INR 25.55	INR 26.88	INR 25.55	35.39K
2026-07-29	INR 25.87	+5.42%	INR 25.15	INR 26.39	INR 24.57	38.43K
2026-07-28	INR 24.54	-3.00%	INR 26.15	INR 26.15	INR 24.25	99.45K
2026-07-27	INR 25.30	-1.98%	INR 25.51	INR 26.19	INR 25.06	54.74K
2026-07-24	INR 25.81	+6.74%	INR 23.75	INR 26.59	INR 23.73	199.89K
2026-07-23	INR 24.18	-2.70%	INR 24.59	INR 25.39	INR 24.05	32.98K
2026-07-22	INR 24.85	+0.77%	INR 25.00	INR 25.00	INR 24.08	41.78K
2026-07-21	INR 24.66	-0.12%	INR 25.43	INR 25.43	INR 24.30	30.89K
2026-07-20	INR 24.69	-2.10%	INR 25.73	INR 25.73	INR 24.31	76.57K
2026-07-17	INR 25.22	-4.43%	INR 26.37	INR 26.37	INR 23.85	113.50K
2026-07-16	INR 26.39	-2.87%	INR 27.16	INR 27.16	INR 26.23	49.16K
2026-07-15	INR 27.17	+1.04%	INR 27.44	INR 28.00	INR 26.91	42.14K
2026-07-14	INR 26.89	-4.20%	INR 28.40	INR 28.40	INR 26.56	72.90K
2026-07-13	INR 28.07	+2.07%	INR 27.45	INR 28.40	INR 26.45	231.14K
2026-07-10	INR 27.50	+10.00%	INR 25.00	INR 27.50	INR 25.00	802.78K
2026-07-09	INR 25.00	+0.20%	INR 24.50	INR 25.49	INR 24.27	187.17K
2026-07-08	INR 24.95	-0.68%	INR 26.00	INR 26.51	INR 24.51	84.98K
2026-07-07	INR 25.12	+4.06%	INR 24.00	INR 25.87	INR 24.00	223.99K
2026-07-06	INR 24.14	-2.62%	INR 24.89	INR 24.89	INR 24.00	20.07K
2026-07-03	INR 24.79	-0.64%	INR 25.45	INR 25.45	INR 24.50	34.38K
2026-07-02	INR 24.95	+1.42%	INR 24.55	INR 25.35	INR 24.33	58.27K
2026-07-01	INR 24.60	-0.04%	INR 25.99	INR 25.99	INR 24.50	21.49K
2026-06-30	INR 24.61	-1.40%	INR 26.00	INR 26.00	INR 24.57	10.27K
2026-06-29	INR 24.96	+1.09%	INR 24.30	INR 25.39	INR 24.30	32.63K
2026-06-26	INR 24.69	0.00%	INR 24.69	INR 24.69	INR 24.69	0
2026-06-25	INR 24.69	-0.92%	INR 24.51	INR 25.29	INR 24.51	14.88K
2026-06-24	INR 24.92	+0.44%	INR 25.00	INR 25.55	INR 24.71	118.45K
2026-06-23	INR 24.81	-1.00%	INR 24.26	INR 25.94	INR 24.26	26.42K
2026-06-22	INR 25.06	+0.40%	INR 24.96	INR 25.70	INR 24.67	54.44K
2026-06-19	INR 24.96	-1.34%	INR 24.17	INR 25.99	INR 24.17	31.30K
2026-06-18	INR 25.30	+0.84%	INR 25.09	INR 25.43	INR 25.08	10.77K
2026-06-17	INR 25.09	-2.07%	INR 25.62	INR 25.98	INR 24.80	130.28K
2026-06-16	INR 25.62	-1.20%	INR 26.45	INR 26.76	INR 25.25	72.61K
2026-06-15	INR 25.93	+5.45%	INR 25.78	INR 26.30	INR 25.10	187.71K
2026-06-12	INR 24.59	+1.91%	INR 24.55	INR 25.45	INR 24.00	149.80K
2026-06-11	INR 24.13	-3.13%	INR 24.91	INR 25.15	INR 23.62	60.27K
2026-06-10	INR 24.91	+1.63%	INR 25.00	INR 25.98	INR 24.06	65.78K
2026-06-09	INR 24.51	+3.68%	INR 23.61	INR 25.15	INR 23.61	35.56K
2026-06-08	INR 23.64	-6.04%	INR 24.21	INR 25.00	INR 23.21	87.44K
2026-06-05	INR 25.16	+4.10%	INR 23.16	INR 25.97	INR 23.16	122.34K
2026-06-04	INR 24.17	+1.43%	INR 24.49	INR 24.84	INR 23.50	110.63K
2026-06-03	INR 23.83	-1.53%	INR 24.32	INR 25.40	INR 23.34	21.76K
2026-06-02	INR 24.20	0.00%	INR 24.10	INR 24.63	INR 24.00	14.57K
2026-06-01	INR 24.20	-1.55%	INR 24.88	INR 25.80	INR 23.41	296.23K
2026-05-29	INR 24.58	+0.78%	INR 25.45	INR 25.45	INR 24.30	70.83K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 31.59	-3.78%	INR 32.64	INR 33.60	INR 31.36	83.24K
2026-09-30	INR 32.83	-2.23%	INR 33.45	INR 33.50	INR 32.06	61.31K
2026-09-29	INR 33.58	+4.42%	INR 32.10	INR 33.76	INR 31.70	119.50K
2026-09-28	INR 32.16	-4.26%	INR 33.69	INR 33.69	INR 32.00	84.79K
2026-09-25	INR 33.59	-1.29%	INR 35.40	INR 35.40	INR 32.45	60.20K
2026-09-24	INR 34.03	-2.69%	INR 35.48	INR 36.70	INR 33.56	104.97K
2026-09-23	INR 34.97	+1.36%	INR 33.50	INR 35.99	INR 33.50	108.33K
2026-09-22	INR 34.50	+0.50%	INR 34.79	INR 35.45	INR 33.80	75.94K
2026-09-21	INR 34.33	-1.91%	INR 36.00	INR 36.00	INR 33.62	109.01K
2026-09-18	INR 35.00	-0.57%	INR 36.19	INR 36.96	INR 33.62	149.56K
2026-09-17	INR 35.20	-0.11%	INR 34.80	INR 36.90	INR 34.00	59.52K
2026-09-16	INR 35.24	-2.22%	INR 34.75	INR 37.00	INR 34.25	102.13K
2026-09-15	INR 36.04	-2.46%	INR 37.00	INR 37.95	INR 35.25	37.07K
2026-09-14	INR 36.95	0.00%	INR 36.95	INR 36.95	INR 36.95	0
2026-09-11	INR 36.95	-2.58%	INR 38.80	INR 39.79	INR 36.30	150.74K
2026-09-10	INR 37.93	+4.98%	INR 37.93	INR 37.93	INR 37.10	99.88K
2026-09-09	INR 36.13	-4.97%	INR 38.40	INR 38.70	INR 36.12	166.00K
2026-09-08	INR 38.02	-5.23%	INR 39.70	INR 40.36	INR 37.80	249.19K
2026-09-07	INR 40.12	-0.57%	INR 41.50	INR 41.75	INR 38.41	855.13K
2026-09-04	INR 40.35	+16.12%	INR 35.13	INR 40.88	INR 34.21	2.38M
2026-09-03	INR 34.75	+4.83%	INR 33.06	INR 35.25	INR 32.87	625.91K
2026-09-02	INR 33.15	-0.93%	INR 33.50	INR 33.50	INR 32.22	144.46K
2026-09-01	INR 33.46	+0.27%	INR 33.47	INR 34.34	INR 32.50	204.19K
2026-08-31	INR 33.37	-1.65%	INR 33.30	INR 34.16	INR 31.60	319.31K
2026-08-28	INR 33.93	+9.95%	INR 33.00	INR 34.49	INR 32.36	1.65M
2026-08-27	INR 30.86	0.00%	INR 30.60	INR 31.23	INR 29.90	286.03K
2026-08-26	INR 30.86	-3.98%	INR 32.75	INR 32.99	INR 30.25	188.32K
2026-08-25	INR 32.14	-1.47%	INR 33.20	INR 33.90	INR 30.90	465.42K
2026-08-24	INR 32.62	+5.40%	INR 31.90	INR 33.50	INR 30.11	837.37K
2026-08-21	INR 30.95	+7.06%	INR 30.00	INR 31.91	INR 29.50	1.07M
2026-08-20	INR 28.91	+6.21%	INR 27.76	INR 29.30	INR 27.21	303.28K
2026-08-19	INR 27.22	-3.41%	INR 28.30	INR 29.50	INR 26.93	150.64K
2026-08-18	INR 28.18	-3.79%	INR 30.25	INR 30.25	INR 27.80	134.24K
2026-08-17	INR 29.29	+1.42%	INR 29.16	INR 30.00	INR 28.00	193.99K
2026-08-14	INR 28.88	+3.70%	INR 28.90	INR 29.59	INR 27.50	207.60K
2026-08-13	INR 27.85	+7.32%	INR 26.65	INR 28.40	INR 25.98	320.30K
2026-08-12	INR 25.95	-6.39%	INR 27.98	INR 27.98	INR 25.76	145.75K
2026-08-11	INR 27.72	+3.51%	INR 26.55	INR 29.20	INR 26.42	546.64K
2026-08-10	INR 26.78	+3.96%	INR 25.52	INR 27.55	INR 25.52	310.57K
2026-08-07	INR 25.76	+0.98%	INR 25.01	INR 28.00	INR 25.01	408.10K
2026-08-06	INR 25.51	-3.00%	INR 27.25	INR 27.25	INR 24.66	110.57K
2026-08-05	INR 26.30	-0.15%	INR 27.45	INR 27.45	INR 26.20	49.44K
2026-08-04	INR 26.34	-0.75%	INR 26.68	INR 26.68	INR 26.01	51.64K
2026-08-03	INR 26.54	+1.45%	INR 26.17	INR 26.94	INR 26.05	48.29K
2026-07-31	INR 26.16	-0.53%	INR 25.21	INR 27.35	INR 25.21	62.30K
2026-07-30	INR 26.30	+1.66%	INR 25.55	INR 26.88	INR 25.55	35.39K
2026-07-29	INR 25.87	+5.42%	INR 25.15	INR 26.39	INR 24.57	38.43K
2026-07-28	INR 24.54	-3.00%	INR 26.15	INR 26.15	INR 24.25	99.45K
2026-07-27	INR 25.30	-1.98%	INR 25.51	INR 26.19	INR 25.06	54.74K
2026-07-24	INR 25.81	+6.74%	INR 23.75	INR 26.59	INR 23.73	199.89K
2026-07-23	INR 24.18	-2.70%	INR 24.59	INR 25.39	INR 24.05	32.98K
2026-07-22	INR 24.85	+0.77%	INR 25.00	INR 25.00	INR 24.08	41.78K
2026-07-21	INR 24.66	-0.12%	INR 25.43	INR 25.43	INR 24.30	30.89K
2026-07-20	INR 24.69	-2.10%	INR 25.73	INR 25.73	INR 24.31	76.57K
2026-07-17	INR 25.22	-4.43%	INR 26.37	INR 26.37	INR 23.85	113.50K
2026-07-16	INR 26.39	-2.87%	INR 27.16	INR 27.16	INR 26.23	49.16K
2026-07-15	INR 27.17	+1.04%	INR 27.44	INR 28.00	INR 26.91	42.14K
2026-07-14	INR 26.89	-4.20%	INR 28.40	INR 28.40	INR 26.56	72.90K
2026-07-13	INR 28.07	+2.07%	INR 27.45	INR 28.40	INR 26.45	231.14K
2026-07-10	INR 27.50	+10.00%	INR 25.00	INR 27.50	INR 25.00	802.78K
2026-07-09	INR 25.00	+0.20%	INR 24.50	INR 25.49	INR 24.27	187.17K
2026-07-08	INR 24.95	-0.68%	INR 26.00	INR 26.51	INR 24.51	84.98K
2026-07-07	INR 25.12	+4.06%	INR 24.00	INR 25.87	INR 24.00	223.99K
2026-07-06	INR 24.14	-2.62%	INR 24.89	INR 24.89	INR 24.00	20.07K
2026-07-03	INR 24.79	-0.64%	INR 25.45	INR 25.45	INR 24.50	34.38K
2026-07-02	INR 24.95	+1.42%	INR 24.55	INR 25.35	INR 24.33	58.27K
2026-07-01	INR 24.60	-0.04%	INR 25.99	INR 25.99	INR 24.50	21.49K
2026-06-30	INR 24.61	-1.40%	INR 26.00	INR 26.00	INR 24.57	10.27K
2026-06-29	INR 24.96	+1.09%	INR 24.30	INR 25.39	INR 24.30	32.63K
2026-06-26	INR 24.69	0.00%	INR 24.69	INR 24.69	INR 24.69	0
2026-06-25	INR 24.69	-0.92%	INR 24.51	INR 25.29	INR 24.51	14.88K
2026-06-24	INR 24.92	+0.44%	INR 25.00	INR 25.55	INR 24.71	118.45K
2026-06-23	INR 24.81	-1.00%	INR 24.26	INR 25.94	INR 24.26	26.42K
2026-06-22	INR 25.06	+0.40%	INR 24.96	INR 25.70	INR 24.67	54.44K
2026-06-19	INR 24.96	-1.34%	INR 24.17	INR 25.99	INR 24.17	31.30K
2026-06-18	INR 25.30	+0.84%	INR 25.09	INR 25.43	INR 25.08	10.77K
2026-06-17	INR 25.09	-2.07%	INR 25.62	INR 25.98	INR 24.80	130.28K
2026-06-16	INR 25.62	-1.20%	INR 26.45	INR 26.76	INR 25.25	72.61K
2026-06-15	INR 25.93	+5.45%	INR 25.78	INR 26.30	INR 25.10	187.71K
2026-06-12	INR 24.59	+1.91%	INR 24.55	INR 25.45	INR 24.00	149.80K
2026-06-11	INR 24.13	-3.13%	INR 24.91	INR 25.15	INR 23.62	60.27K
2026-06-10	INR 24.91	+1.63%	INR 25.00	INR 25.98	INR 24.06	65.78K
2026-06-09	INR 24.51	+3.68%	INR 23.61	INR 25.15	INR 23.61	35.56K
2026-06-08	INR 23.64	-6.04%	INR 24.21	INR 25.00	INR 23.21	87.44K
2026-06-05	INR 25.16	+4.10%	INR 23.16	INR 25.97	INR 23.16	122.34K
2026-06-04	INR 24.17	+1.43%	INR 24.49	INR 24.84	INR 23.50	110.63K
2026-06-03	INR 23.83	-1.53%	INR 24.32	INR 25.40	INR 23.34	21.76K
2026-06-02	INR 24.20	0.00%	INR 24.10	INR 24.63	INR 24.00	14.57K
2026-06-01	INR 24.20	-1.55%	INR 24.88	INR 25.80	INR 23.41	296.23K
2026-05-29	INR 24.58	+0.78%	INR 25.45	INR 25.45	INR 24.30	70.83K