New Zealand markets close in 1 hour 59 minutes

LCC Infotech Limited (LCCINFOTEC.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
1.8700-0.0300 (-1.58%)
At close: 03:15PM IST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 20241.87001.87001.87001.87001.870013,148
03 May 20241.84001.90001.84001.90001.900016,283
02 May 20241.87001.87001.87001.87001.870010,806
30 Apr 20241.84001.90001.84001.90001.900043,131
29 Apr 20241.87001.87001.87001.87001.870099,841
26 Apr 20241.92001.92001.89001.90001.900062,035
25 Apr 20241.92001.92001.92001.92001.920041,759
24 Apr 20241.95001.95001.95001.95001.950011,703
23 Apr 20241.98001.98001.98001.98001.980012,621
22 Apr 20242.02002.02002.02002.02002.02007,473
19 Apr 20242.05002.06002.05002.06002.0600386
18 Apr 20242.09002.09002.09002.09002.09001,710
16 Apr 20242.13002.15002.13002.13002.13001,433
15 Apr 20242.17002.17002.17002.17002.17002,176
12 Apr 20242.21002.21002.21002.21002.210014,614
10 Apr 20242.25002.25002.25002.25002.250011,281
09 Apr 20242.29002.29002.29002.29002.29006,673
08 Apr 20242.33002.33002.33002.33002.33009,709
05 Apr 20242.35002.37002.30002.37002.3700110,032
04 Apr 20242.25002.26002.22002.26002.260044,804
03 Apr 20242.14002.16002.09002.16002.160053,428
02 Apr 20241.97002.06001.93002.06002.060054,636
01 Apr 20241.91001.97001.91001.97001.970030,057
28 Mar 20241.91002.03001.87001.88001.880049,096
27 Mar 20242.05002.06001.90001.95001.950078,429
26 Mar 20242.03002.08001.99002.00002.00005,250
22 Mar 20241.98002.03001.88001.99001.990022,505
21 Mar 20242.02002.02001.89001.94001.940020,085
20 Mar 20242.08002.08001.94001.98001.98006,799
19 Mar 20242.09002.10001.97002.04002.040014,111
18 Mar 20242.15002.19002.03002.05002.050085,016
15 Mar 20242.22002.30002.11002.13002.130043,353
14 Mar 20242.28002.33002.22002.22002.220014,963
13 Mar 20242.48002.48002.33002.33002.330028,616
12 Mar 20242.49002.49002.35002.45002.45007,276
11 Mar 20242.54002.54002.37002.45002.450052,291
07 Mar 20242.38002.55002.38002.48002.48009,638
06 Mar 20242.57002.58002.42002.48002.480023,344
05 Mar 20242.54002.54002.42002.52002.520017,290
04 Mar 20242.48002.57002.37002.54002.540012,682
01 Mar 20242.58002.64002.43002.45002.450032,036
29 Feb 20242.62002.62002.45002.55002.550010,938
28 Feb 20242.70002.70002.55002.57002.570021,246
27 Feb 20242.78002.83002.66002.66002.660027,516
26 Feb 20242.70002.79002.61002.73002.730019,417
23 Feb 20242.70002.76002.67002.70002.700043,619
22 Feb 20242.85002.85002.74002.76002.760092,093
21 Feb 20242.98002.98002.80002.88002.880097,832
20 Feb 20242.99002.99002.85002.92002.920041,717
19 Feb 20242.90002.98002.76002.95002.950036,361
16 Feb 20242.86003.00002.79002.84002.840069,716
15 Feb 20243.05003.06002.90002.92002.920039,002
14 Feb 20243.15003.15002.85003.00003.000062,174
13 Feb 20243.06003.12002.85003.00003.000052,349
12 Feb 20243.09003.15002.95003.00003.000059,973
09 Feb 20243.00003.14002.97003.09003.090056,783
08 Feb 20243.21003.26003.00003.02003.020018,834
07 Feb 20243.20003.25003.01003.12003.1200102,267
06 Feb 20243.07003.15002.95003.14003.1400337,414
05 Feb 20242.97003.05002.90003.01003.010061,447
02 Feb 20243.03003.03002.81002.97002.970016,600
01 Feb 20242.99003.03002.86002.92002.920093,162
31 Jan 20242.90002.99002.86002.93002.930039,558
30 Jan 20243.08003.08002.85002.93002.930048,139
29 Jan 20243.04003.04002.82003.00003.0000106,235
25 Jan 20242.98002.98002.78002.90002.900033,128
24 Jan 20242.99002.99002.84002.86002.8600119,736
23 Jan 20243.10003.16002.98002.98002.980016,982
19 Jan 20243.18003.18003.00003.06003.060072,171
18 Jan 2024------
17 Jan 20243.05003.05002.85002.89002.890079,714
16 Jan 20243.24003.24003.00003.00003.0000187,179
15 Jan 20243.12003.15002.98003.14003.1400134,760
12 Jan 20243.14003.18002.88003.06003.06001,028,476
11 Jan 20243.09003.09002.94003.03003.0300408,369
10 Jan 20242.83002.97002.83002.96002.9600491,119
09 Jan 20242.74002.84002.71002.83002.8300384,062
08 Jan 20242.65002.73002.48002.71002.7100251,773
05 Jan 20242.54002.61002.44002.60002.6000346,630
04 Jan 20242.35002.49002.35002.49002.4900562,409
03 Jan 20242.45002.45002.31002.38002.380043,887
02 Jan 20242.46002.46002.28002.38002.380087,943
01 Jan 20242.25002.37002.15002.36002.360073,782
29 Dec 20232.39002.39002.25002.26002.260062,975
28 Dec 20232.44002.46002.28002.29002.2900186,942
27 Dec 20232.35002.49002.34002.40002.4000197,766
26 Dec 20232.42002.45002.35002.39002.390048,054
22 Dec 20232.31002.39002.31002.37002.370038,832
21 Dec 20232.35002.48002.29002.36002.3600105,859
20 Dec 20232.52002.59002.35002.37002.3700446,271
19 Dec 20232.33002.47002.28002.47002.4700234,851
18 Dec 20232.35002.40002.31002.36002.3600107,219
15 Dec 20232.35002.40002.25002.40002.400096,695
14 Dec 20232.45002.50002.33002.33002.3300166,972
13 Dec 20232.60002.65002.45002.45002.4500162,794
12 Dec 20232.56002.61002.54002.57002.5700588,648
11 Dec 20232.38002.50002.34002.50002.5000671,756
08 Dec 20232.24002.28002.09002.28002.2800509,611
07 Dec 20231.82002.09001.82002.08002.0800152,073
06 Dec 20231.89001.90001.81001.90001.900031,273
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...