LCC Infotech Limited (LCCINFOTEC.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:14PM IST
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 49,865 |
| 20 Jun 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 81,434 |
| 19 Jun 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 52,527 |
| 18 Jun 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 66,794 |
| 14 Jun 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 127,333 |
| 13 Jun 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 182,606 |
| 12 Jun 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 64,405 |
| 11 Jun 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 75,843 |
| 10 Jun 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 94,984 |
| 07 Jun 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 212,931 |
| 06 Jun 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 57,391 |
| 05 Jun 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 243,837 |
| 04 Jun 2024 | 2.8500 | 2.8500 | 2.8000 | 2.8500 | 2.8500 | 289,610 |
| 03 Jun 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 31,812 |
| 31 May 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 85,628 |
| 30 May 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 37,729 |
| 29 May 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 88,949 |
| 28 May 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 21,859 |
| 27 May 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 128,200 |
| 24 May 2024 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 40,990 |
| 23 May 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 44,714 |
| 22 May 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 39,500 |
| 21 May 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 86,198 |
| 17 May 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 25,883 |
| 16 May 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 21,004 |
| 15 May 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 8,407 |
| 14 May 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 11,125 |
| 13 May 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 23,235 |
| 10 May 2024 | 1.8500 | 1.9000 | 1.8500 | 1.8500 | 1.8500 | 14,507 |
| 09 May 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 23,869 |
| 08 May 2024 | 1.9000 | 1.9000 | 1.8500 | 1.9000 | 1.9000 | 10,347 |
| 07 May 2024 | 1.9000 | 1.9000 | 1.8500 | 1.9000 | 1.9000 | 34,002 |
| 06 May 2024 | 1.9000 | 1.9000 | 1.8500 | 1.9000 | 1.9000 | 8,144 |
| 03 May 2024 | 1.8500 | 1.9000 | 1.8500 | 1.8500 | 1.8500 | 21,468 |
| 02 May 2024 | 1.8500 | 1.8500 | 1.8000 | 1.8500 | 1.8500 | 9,186 |
| 30 Apr 2024 | 1.8000 | 1.8500 | 1.8000 | 1.8000 | 1.8000 | 39,339 |
| 29 Apr 2024 | 1.8500 | 1.9000 | 1.8500 | 1.8500 | 1.8500 | 34,916 |
| 26 Apr 2024 | 1.9000 | 1.9500 | 1.9000 | 1.9000 | 1.9000 | 22,905 |
| 25 Apr 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 35,693 |
| 24 Apr 2024 | 1.9000 | 1.9500 | 1.9000 | 1.9000 | 1.9000 | 31,437 |
| 23 Apr 2024 | 1.9500 | 1.9500 | 1.9000 | 1.9500 | 1.9500 | 39,297 |
| 22 Apr 2024 | 1.9000 | 1.9500 | 1.9000 | 1.9000 | 1.9000 | 31,059 |
| 19 Apr 2024 | 1.9500 | 2.0000 | 1.9500 | 1.9500 | 1.9500 | 14,406 |
| 18 Apr 2024 | 1.9500 | 2.0000 | 1.9500 | 1.9500 | 1.9500 | 33,213 |
| 16 Apr 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 37,131 |
| 15 Apr 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 10,593 |
| 12 Apr 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 15,084 |
| 10 Apr 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 15,024 |
| 09 Apr 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 4,756 |
| 08 Apr 2024 | 2.2500 | 2.3000 | 2.2500 | 2.2500 | 2.2500 | 38,110 |
| 05 Apr 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 20,921 |
| 04 Apr 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 19,788 |
| 03 Apr 2024 | 2.0500 | 2.1000 | 2.0500 | 2.1000 | 2.1000 | 82,260 |
| 02 Apr 2024 | 1.9500 | 2.0000 | 1.9500 | 2.0000 | 2.0000 | 62,607 |
| 01 Apr 2024 | 1.9500 | 1.9500 | 1.9000 | 1.9500 | 1.9500 | 36,363 |
| 28 Mar 2024 | 1.9500 | 1.9500 | 1.9000 | 1.9000 | 1.9000 | 36,628 |
| 27 Mar 2024 | 1.9500 | 2.0500 | 1.9000 | 1.9000 | 1.9000 | 187,468 |
| 26 Mar 2024 | 2.0500 | 2.0500 | 1.9000 | 2.0000 | 2.0000 | 103,374 |
| 22 Mar 2024 | 1.9500 | 2.0000 | 1.9000 | 2.0000 | 2.0000 | 99,194 |
| 21 Mar 2024 | 2.0000 | 2.0000 | 1.8500 | 1.9500 | 1.9500 | 178,262 |
| 20 Mar 2024 | 2.0500 | 2.0500 | 1.9000 | 1.9500 | 1.9500 | 132,883 |
| 19 Mar 2024 | 2.0500 | 2.1000 | 1.9500 | 2.0000 | 2.0000 | 85,510 |
| 18 Mar 2024 | 2.1500 | 2.1500 | 2.0500 | 2.0500 | 2.0500 | 66,227 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 2.3000 | 2.3000 | 2.1500 | 2.1500 | 2.1500 | 103,963 |
| 13 Mar 2024 | 2.3500 | 2.4500 | 2.2500 | 2.2500 | 2.2500 | 60,400 |
| 12 Mar 2024 | 2.5000 | 2.5000 | 2.3500 | 2.3500 | 2.3500 | 58,973 |
| 11 Mar 2024 | 2.4500 | 2.5000 | 2.4000 | 2.4500 | 2.4500 | 58,560 |
| 07 Mar 2024 | 2.4500 | 2.5000 | 2.3500 | 2.4000 | 2.4000 | 48,101 |
| 06 Mar 2024 | 2.6000 | 2.6000 | 2.4000 | 2.4500 | 2.4500 | 92,966 |
| 05 Mar 2024 | 2.5000 | 2.5000 | 2.3500 | 2.5000 | 2.5000 | 61,226 |
| 04 Mar 2024 | 2.5000 | 2.5000 | 2.4000 | 2.4000 | 2.4000 | 123,666 |
| 01 Mar 2024 | 2.5500 | 2.6000 | 2.4000 | 2.4500 | 2.4500 | 157,220 |
| 29 Feb 2024 | 2.6000 | 2.6000 | 2.5000 | 2.5000 | 2.5000 | 121,455 |
| 28 Feb 2024 | 2.7000 | 2.7000 | 2.6000 | 2.6000 | 2.6000 | 83,277 |
| 27 Feb 2024 | 2.7500 | 2.7500 | 2.6500 | 2.7000 | 2.7000 | 96,268 |
| 26 Feb 2024 | 2.7500 | 2.7500 | 2.6000 | 2.7500 | 2.7500 | 170,097 |
| 23 Feb 2024 | 2.8000 | 2.8000 | 2.6500 | 2.7000 | 2.7000 | 142,237 |
| 22 Feb 2024 | 2.8500 | 2.8500 | 2.7000 | 2.7500 | 2.7500 | 202,927 |
| 21 Feb 2024 | 2.9500 | 2.9500 | 2.7500 | 2.8000 | 2.8000 | 240,374 |
| 20 Feb 2024 | 2.8500 | 2.9500 | 2.8500 | 2.9000 | 2.9000 | 105,732 |
| 19 Feb 2024 | 2.9500 | 2.9500 | 2.8000 | 2.9000 | 2.9000 | 167,827 |
| 16 Feb 2024 | 2.9000 | 2.9500 | 2.7000 | 2.8500 | 2.8500 | 277,330 |
| 15 Feb 2024 | 3.1000 | 3.1000 | 2.8500 | 2.8500 | 2.8500 | 230,950 |
| 14 Feb 2024 | 3.1000 | 3.1000 | 2.8500 | 3.0000 | 3.0000 | 96,230 |
| 13 Feb 2024 | 3.0500 | 3.0500 | 2.8000 | 3.0000 | 3.0000 | 136,022 |
| 12 Feb 2024 | 3.2000 | 3.2000 | 2.9500 | 2.9500 | 2.9500 | 201,556 |
| 09 Feb 2024 | 3.0500 | 3.1000 | 2.9500 | 3.0500 | 3.0500 | 149,916 |
| 08 Feb 2024 | 3.1500 | 3.1500 | 3.0000 | 3.0500 | 3.0500 | 178,994 |
| 07 Feb 2024 | 3.1500 | 3.2500 | 3.1000 | 3.1500 | 3.1500 | 293,910 |
| 06 Feb 2024 | 3.0000 | 3.1500 | 2.9000 | 3.1000 | 3.1000 | 466,565 |
| 05 Feb 2024 | 2.9500 | 3.0000 | 2.9000 | 3.0000 | 3.0000 | 469,359 |
| 02 Feb 2024 | 2.9500 | 2.9500 | 2.8500 | 2.9000 | 2.9000 | 172,506 |
| 01 Feb 2024 | 2.9500 | 3.0000 | 2.8500 | 2.9500 | 2.9500 | 147,662 |
| 31 Jan 2024 | 2.9500 | 3.0000 | 2.8500 | 2.9500 | 2.9500 | 227,843 |
| 30 Jan 2024 | 3.0500 | 3.0500 | 2.9000 | 2.9500 | 2.9500 | 208,008 |
| 29 Jan 2024 | 3.0000 | 3.0000 | 2.8500 | 3.0000 | 3.0000 | 228,789 |
| 25 Jan 2024 | 2.9500 | 2.9500 | 2.7500 | 2.9500 | 2.9500 | 187,074 |
| 24 Jan 2024 | 2.9500 | 2.9500 | 2.8000 | 2.9000 | 2.9000 | 117,326 |
| 23 Jan 2024 | 3.0000 | 3.1500 | 2.9500 | 2.9500 | 2.9500 | 197,577 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.