LCC Infotech

LCCI
🏛️ india →
4.96
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 5.30 5.30 5.30 5.30 0.1M
2021-12-30 5.05 5.05 5.05 5.05 0.0M
2021-12-29 4.85 4.85 4.85 4.85 0.1M
2021-12-28 4.65 4.65 4.65 4.65 0.1M
2021-12-27 4.45 4.45 4.45 4.45 0.0M
2021-12-24 4.25 4.25 4.25 4.25 0.0M
2021-12-23 4.05 4.05 4.05 4.05 0.1M
2021-12-22 3.90 3.90 3.90 3.90 0.1M
2021-12-21 3.75 3.75 3.75 3.75 0.0M
2021-12-20 3.60 3.60 3.60 3.60 0.2M
2021-12-17 3.45 3.45 3.20 3.45 1.0M
2021-12-16 3.30 3.30 3.30 3.30 0.1M
2021-12-15 3.15 3.15 3.15 3.15 0.1M
2021-12-14 3.00 3.00 3.00 3.00 0.1M
2021-12-13 2.90 2.90 2.90 2.90 0.2M
2021-12-10 2.75 2.80 2.70 2.80 0.2M
2021-12-09 2.60 2.70 2.50 2.70 0.7M
2021-12-08 2.65 2.80 2.60 2.60 1.1M
2021-12-07 2.90 2.90 2.70 2.70 1.3M
2021-12-06 2.80 2.80 2.80 2.80 0.0M
2021-12-03 2.70 2.70 2.70 2.70 0.2M
2021-12-02 2.60 2.60 2.60 2.60 0.1M
2021-12-01 2.50 2.50 2.45 2.50 0.3M
2021-11-30 2.40 2.40 2.25 2.40 0.3M
2021-11-29 2.50 2.50 2.30 2.30 1.4M
2021-11-26 2.40 2.40 2.40 2.40 0.3M
2021-11-25 2.30 2.30 2.30 2.30 0.1M
2021-11-24 2.20 2.20 2.20 2.20 0.2M
2021-11-23 2.00 2.10 1.95 2.10 0.6M
2021-11-22 2.00 2.00 1.95 2.00 0.2M
2021-11-18 1.95 1.95 1.85 1.95 0.3M
2021-11-17 2.00 2.05 1.90 1.90 0.2M
2021-11-16 2.05 2.10 2.00 2.00 0.3M
2021-11-15 2.30 2.30 2.10 2.10 0.6M
2021-11-12 2.20 2.20 2.05 2.20 1.1M
2021-11-11 2.10 2.10 2.10 2.10 0.2M
2021-11-10 2.00 2.00 2.00 2.00 0.1M
2021-11-09 1.95 1.95 1.95 1.95 0.1M
2021-11-08 1.90 1.90 1.90 1.90 0.1M
2021-11-04 1.85 1.85 1.85 1.85 0.0M
2021-11-03 1.80 1.80 1.80 1.80 0.0M
2021-11-02 1.70 1.75 1.70 1.75 0.1M
2021-11-01 1.75 1.75 1.70 1.70 0.1M
2021-10-29 1.75 1.75 1.70 1.75 0.2M
2021-10-28 1.80 1.80 1.70 1.75 0.1M
2021-10-27 1.80 1.80 1.75 1.75 0.2M
2021-10-26 1.80 1.80 1.75 1.80 0.1M
2021-10-25 1.90 1.90 1.80 1.80 0.1M
2021-10-22 1.85 1.90 1.80 1.85 0.1M
2021-10-21 1.90 1.90 1.80 1.85 0.1M
2021-10-20 1.80 1.85 1.80 1.85 0.2M
2021-10-19 1.85 1.90 1.80 1.80 0.3M
2021-10-18 1.90 1.90 1.85 1.85 0.2M
2021-10-14 1.90 1.95 1.85 1.90 0.4M
2021-10-13 1.90 1.90 1.85 1.90 0.1M
2021-10-12 1.90 1.95 1.85 1.85 0.2M
2021-10-11 1.95 1.95 1.90 1.90 0.1M
2021-10-08 1.95 1.95 1.90 1.95 0.2M
2021-10-07 1.90 1.95 1.90 1.95 0.1M
2021-10-06 2.00 2.00 1.90 1.90 0.2M
2021-10-05 1.95 2.00 1.90 1.95 0.2M
2021-10-04 2.00 2.00 1.90 1.95 0.1M
2021-10-01 2.00 2.00 1.95 2.00 0.1M
2021-09-30 1.95 1.95 1.90 1.95 0.2M
2021-09-29 1.90 2.00 1.90 1.90 0.2M
2021-09-28 1.95 2.05 1.95 2.00 0.2M
2021-09-27 2.00 2.00 1.95 2.00 0.1M
2021-09-24 2.10 2.10 1.95 2.00 0.3M
2021-09-23 2.15 2.15 2.05 2.05 0.2M
2021-09-22 2.00 2.10 1.95 2.10 0.5M
2021-09-21 2.00 2.00 1.90 2.00 0.2M
2021-09-20 2.05 2.10 1.95 2.00 0.2M
2021-09-17 2.20 2.20 2.05 2.05 0.5M
2021-09-16 2.10 2.20 2.00 2.15 0.4M
2021-09-15 2.00 2.20 2.00 2.10 0.8M
2021-09-14 2.10 2.10 2.10 2.10 0.1M
2021-09-13 2.20 2.20 2.20 2.20 0.0M
2021-09-09 2.30 2.30 2.30 2.30 0.0M
2021-09-08 2.40 2.40 2.40 2.40 0.1M
2021-09-07 2.50 2.50 2.50 2.50 0.2M
2021-09-06 2.80 2.80 2.60 2.60 1.7M
2021-09-03 2.70 2.70 2.70 2.70 0.1M
2021-09-02 2.60 2.60 2.60 2.60 0.1M
2021-09-01 2.50 2.50 2.50 2.50 0.0M
2021-08-31 2.35 2.40 2.35 2.40 0.4M
2021-08-30 2.20 2.30 2.15 2.30 0.7M
2021-08-27 2.00 2.10 2.00 2.10 0.7M
2021-08-26 1.90 1.95 1.80 1.95 0.7M
2021-08-25 1.85 1.90 1.80 1.80 0.2M
2021-08-24 1.85 1.90 1.80 1.80 0.4M
2021-08-23 1.80 1.85 1.75 1.80 0.3M
2021-08-20 1.80 1.80 1.65 1.70 0.2M
2021-08-18 1.90 1.90 1.70 1.75 0.3M
2021-08-17 1.95 2.00 1.80 1.80 0.3M
2021-08-16 2.00 2.05 1.85 1.95 0.6M
2021-08-13 1.90 1.95 1.80 1.90 0.5M
2021-08-12 1.85 1.90 1.75 1.80 0.2M
2021-08-11 1.80 1.90 1.75 1.80 0.2M
2021-08-10 1.95 2.00 1.80 1.90 0.6M
2021-08-09 1.85 1.90 1.75 1.90 0.5M
2021-08-06 1.65 1.90 1.65 1.75 0.6M
2021-08-05 1.90 1.90 1.80 1.80 0.3M
2021-08-04 1.85 1.85 1.85 1.85 0.2M
2021-08-03 1.80 1.80 1.80 1.80 0.1M
2021-08-02 1.70 1.75 1.65 1.75 0.2M
2021-07-30 1.70 1.75 1.65 1.70 0.2M
2021-07-29 1.70 1.75 1.70 1.70 0.3M
2021-07-28 1.75 1.75 1.70 1.75 0.2M
2021-07-27 1.80 1.85 1.75 1.75 0.4M
2021-07-26 1.85 1.90 1.80 1.80 0.3M
2021-07-23 1.90 1.90 1.85 1.85 0.4M
2021-07-22 1.90 1.90 1.85 1.90 0.2M
2021-07-20 2.00 2.00 1.90 1.90 0.1M
2021-07-19 1.90 1.95 1.90 1.95 0.2M
2021-07-16 1.95 1.95 1.90 1.90 0.2M
2021-07-15 1.95 2.00 1.90 1.90 0.2M
2021-07-14 1.90 2.00 1.90 1.95 0.2M
2021-07-13 1.90 2.00 1.90 1.95 0.2M
2021-07-12 2.00 2.00 1.90 1.95 0.2M
2021-07-09 1.90 1.95 1.85 1.95 0.1M
2021-07-08 1.95 1.95 1.90 1.90 0.3M
2021-07-07 2.00 2.10 1.90 1.95 0.2M
2021-07-06 2.00 2.00 1.90 2.00 0.2M
2021-07-05 1.85 1.95 1.85 1.95 0.2M
2021-07-02 1.95 1.95 1.90 1.90 0.1M
2021-07-01 1.90 2.00 1.90 1.95 0.3M
2021-06-30 1.85 1.95 1.85 1.95 0.3M
2021-06-29 1.90 1.90 1.90 1.90 0.1M
2021-06-28 1.95 1.95 1.95 1.95 0.1M
2021-06-25 2.05 2.15 2.05 2.05 0.2M
2021-06-24 2.30 2.30 2.10 2.15 0.8M
2021-06-23 2.20 2.20 2.20 2.20 0.1M
2021-06-22 2.10 2.10 2.10 2.10 0.0M
2021-06-21 2.00 2.00 2.00 2.00 0.1M
2021-06-18 1.95 1.95 1.85 1.95 0.3M
2021-06-17 1.90 1.90 1.85 1.90 0.1M
2021-06-16 1.85 1.85 1.80 1.85 0.2M
2021-06-15 1.75 1.80 1.70 1.80 0.2M
2021-06-14 1.75 1.80 1.75 1.75 0.3M
2021-06-11 1.80 1.80 1.70 1.80 0.2M
2021-06-10 1.80 1.80 1.70 1.75 0.4M
2021-06-09 1.80 1.80 1.70 1.75 0.4M
2021-06-08 1.80 1.80 1.75 1.75 0.3M
2021-06-07 1.85 1.85 1.80 1.80 0.2M
2021-06-04 1.85 1.85 1.75 1.85 0.7M
2021-06-03 1.80 1.80 1.70 1.80 0.7M
2021-06-02 1.75 1.75 1.75 1.75 0.0M
2021-06-01 1.70 1.70 1.70 1.70 0.1M
2021-05-31 1.65 1.65 1.65 1.65 0.1M
2021-05-28 1.60 1.60 1.60 1.60 0.1M
2021-05-27 1.55 1.55 1.55 1.55 0.1M
2021-05-26 1.45 1.50 1.45 1.50 0.5M
2021-05-25 1.45 1.50 1.45 1.45 0.8M
2021-05-24 1.50 1.50 1.50 1.50 0.3M
2021-05-21 1.60 1.60 1.55 1.55 0.4M
2021-05-20 1.60 1.60 1.55 1.60 0.5M
2021-05-19 1.60 1.60 1.55 1.60 1.5M
2021-05-18 1.60 1.60 1.60 1.60 0.7M
2021-05-17 1.45 1.55 1.45 1.55 1.2M
2021-05-14 1.50 1.50 1.50 1.50 0.2M
2021-05-12 1.55 1.55 1.55 1.55 0.1M
2021-05-11 1.60 1.60 1.60 1.60 0.1M
2021-05-10 1.65 1.65 1.65 1.65 0.1M
2021-05-07 1.70 1.70 1.70 1.70 0.1M
2021-05-06 1.75 1.75 1.75 1.75 0.1M
2021-05-05 1.80 1.80 1.80 1.80 0.0M
2021-05-04 1.85 1.85 1.85 1.85 0.0M
2021-05-03 1.90 1.90 1.90 1.90 0.1M
2021-04-30 2.00 2.00 2.00 2.00 0.1M
2021-04-29 2.10 2.10 2.10 2.10 0.1M
2021-04-28 2.20 2.20 2.20 2.20 0.2M
2021-04-27 2.30 2.30 2.30 2.30 0.0M
2021-04-26 2.40 2.40 2.40 2.40 0.0M
2021-04-23 2.50 2.50 2.50 2.50 0.0M
2021-04-22 2.60 2.60 2.60 2.60 0.0M
2021-04-20 2.70 2.70 2.70 2.70 0.0M
2021-04-19 3.00 3.00 3.00 3.00 0.1M
2021-04-16 3.30 3.30 3.30 3.30 0.0M
2021-04-15 3.65 3.65 3.65 3.65 0.0M
2021-04-13 3.80 3.80 3.80 3.80 0.0M
2021-04-12 3.95 3.95 3.95 3.95 0.0M
2021-04-09 4.15 4.15 4.15 4.15 0.0M
2021-04-08 4.35 4.35 4.35 4.35 0.0M
2021-04-07 4.55 4.55 4.55 4.55 0.0M
2021-04-06 4.75 4.75 4.75 4.75 0.0M
2021-04-05 4.95 4.95 4.95 4.95 0.0M
2021-04-01 5.20 5.20 5.20 5.20 0.0M
2021-03-31 5.70 5.70 5.45 5.45 0.0M