UK markets closed

LCC Infotech Limited (LCCINFOTEC.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
2.2000+0.1000 (+4.76%)
At close: 09:57AM IST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
18 May 20242.30002.30002.30002.20002.20002,993
17 May 20242.20002.20002.20002.20002.200025,883
16 May 20242.10002.10002.10002.10002.100021,004
15 May 20242.00002.00002.00002.00002.00008,407
14 May 20241.95001.95001.95001.95001.950011,125
13 May 20241.90001.90001.90001.90001.900023,235
10 May 20241.85001.90001.85001.85001.850014,507
09 May 20241.90001.90001.90001.90001.900023,869
08 May 20241.90001.90001.85001.90001.900010,347
07 May 20241.90001.90001.85001.90001.900034,002
06 May 20241.90001.90001.85001.90001.90008,144
03 May 20241.85001.90001.85001.85001.850021,468
02 May 20241.85001.85001.80001.85001.85009,186
30 Apr 20241.80001.85001.80001.80001.800039,339
29 Apr 20241.85001.90001.85001.85001.850034,916
26 Apr 20241.90001.95001.90001.90001.900022,905
25 Apr 20241.95001.95001.95001.95001.950035,693
24 Apr 20241.90001.95001.90001.90001.900031,437
23 Apr 20241.95001.95001.90001.95001.950039,297
22 Apr 20241.90001.95001.90001.90001.900031,059
19 Apr 20241.95002.00001.95001.95001.950014,406
18 Apr 20241.95002.00001.95001.95001.950033,213
16 Apr 20242.00002.00002.00002.00002.000037,131
15 Apr 20242.05002.05002.05002.05002.050010,593
12 Apr 20242.10002.10002.10002.10002.100015,084
10 Apr 20242.15002.15002.15002.15002.150015,024
09 Apr 20242.20002.20002.20002.20002.20004,756
08 Apr 20242.25002.30002.25002.25002.250038,110
05 Apr 20242.30002.30002.30002.30002.300020,921
04 Apr 20242.20002.20002.20002.20002.200019,788
03 Apr 20242.05002.10002.05002.10002.100082,260
02 Apr 20241.95002.00001.95002.00002.000062,607
01 Apr 20241.95001.95001.90001.95001.950036,363
28 Mar 20241.95001.95001.90001.90001.900036,628
27 Mar 20241.95002.05001.90001.90001.9000187,468
26 Mar 20242.05002.05001.90002.00002.0000103,374
22 Mar 20241.95002.00001.90002.00002.000099,194
21 Mar 20242.00002.00001.85001.95001.9500178,262
20 Mar 20242.05002.05001.90001.95001.9500132,883
19 Mar 20242.05002.10001.95002.00002.000085,510
18 Mar 20242.15002.15002.05002.05002.050066,227
15 Mar 2024------
14 Mar 20242.30002.30002.15002.15002.1500103,963
13 Mar 20242.35002.45002.25002.25002.250060,400
12 Mar 20242.50002.50002.35002.35002.350058,973
11 Mar 20242.45002.50002.40002.45002.450058,560
07 Mar 20242.45002.50002.35002.40002.400048,101
06 Mar 20242.60002.60002.40002.45002.450092,966
05 Mar 20242.50002.50002.35002.50002.500061,226
04 Mar 20242.50002.50002.40002.40002.4000123,666
01 Mar 20242.55002.60002.40002.45002.4500157,220
29 Feb 20242.60002.60002.50002.50002.5000121,455
28 Feb 20242.70002.70002.60002.60002.600083,277
27 Feb 20242.75002.75002.65002.70002.700096,268
26 Feb 20242.75002.75002.60002.75002.7500170,097
23 Feb 20242.80002.80002.65002.70002.7000142,237
22 Feb 20242.85002.85002.70002.75002.7500202,927
21 Feb 20242.95002.95002.75002.80002.8000240,374
20 Feb 20242.85002.95002.85002.90002.9000105,732
19 Feb 20242.95002.95002.80002.90002.9000167,827
16 Feb 20242.90002.95002.70002.85002.8500277,330
15 Feb 20243.10003.10002.85002.85002.8500230,950
14 Feb 20243.10003.10002.85003.00003.000096,230
13 Feb 20243.05003.05002.80003.00003.0000136,022
12 Feb 20243.20003.20002.95002.95002.9500201,556
09 Feb 20243.05003.10002.95003.05003.0500149,916
08 Feb 20243.15003.15003.00003.05003.0500178,994
07 Feb 20243.15003.25003.10003.15003.1500293,910
06 Feb 20243.00003.15002.90003.10003.1000466,565
05 Feb 20242.95003.00002.90003.00003.0000469,359
02 Feb 20242.95002.95002.85002.90002.9000172,506
01 Feb 20242.95003.00002.85002.95002.9500147,662
31 Jan 20242.95003.00002.85002.95002.9500227,843
30 Jan 20243.05003.05002.90002.95002.9500208,008
29 Jan 20243.00003.00002.85003.00003.0000228,789
25 Jan 20242.95002.95002.75002.95002.9500187,074
24 Jan 20242.95002.95002.80002.90002.9000117,326
23 Jan 20243.00003.15002.95002.95002.9500197,577
19 Jan 20243.15003.15002.90003.05003.0500393,948
18 Jan 20242.90003.00002.80003.00003.0000331,666
17 Jan 20242.90003.00002.85002.90002.9000149,902
16 Jan 20243.25003.30003.00003.00003.0000383,539
15 Jan 20243.05003.05003.05003.05003.0500-
12 Jan 20243.05003.05002.85003.05003.05001,434,765
11 Jan 20242.95002.95002.95002.95002.9500118,802
10 Jan 20242.85002.85002.80002.85002.8500144,119
09 Jan 20242.75002.75002.75002.75002.7500176,456
08 Jan 20242.65002.65002.55002.65002.6500776,939
05 Jan 20242.55002.55002.45002.55002.5500558,216
04 Jan 20242.35002.45002.35002.45002.4500373,401
03 Jan 20242.40002.40002.30002.35002.3500211,206
02 Jan 20242.40002.40002.30002.40002.4000177,034
01 Jan 20242.30002.35002.25002.35002.3500203,468
29 Dec 20232.35002.35002.25002.25002.2500278,957
28 Dec 20232.40002.45002.30002.30002.3000619,071
27 Dec 20232.35002.45002.35002.40002.4000735,435
26 Dec 20232.40002.45002.30002.35002.3500303,476
22 Dec 20232.40002.40002.30002.40002.4000155,509
21 Dec 20232.35002.45002.30002.40002.4000385,890
20 Dec 20232.50002.55002.35002.35002.3500494,409
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...