LITL.BO Historical Prices | LANCO INFRA Stock

BSE

0.19% NSE

0.28%

Lanco Infratech Ltd. (LITL.BO)

-BSE

10.93 0.02(0.18%) 17 May 3:54PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
7 May, 2012	12.70	13.75	12.40	13.64	7,802,900	13.64
4 May, 2012	13.00	13.40	12.58	12.90	7,550,100	12.90
3 May, 2012	13.60	13.60	13.10	13.19	4,691,200	13.19
2 May, 2012	14.20	14.29	13.58	13.68	6,231,100	13.68
1 May, 2012	14.10	14.10	14.10	14.10	0	14.10
30 Apr, 2012	14.25	14.40	13.45	13.95	8,961,100	13.95
27 Apr, 2012	13.80	14.20	12.45	12.85	10,953,400	12.85
26 Apr, 2012	14.65	14.70	13.65	13.80	5,545,700	13.80
25 Apr, 2012	15.15	15.50	14.15	14.50	7,093,800	14.50
24 Apr, 2012	15.90	16.05	15.05	15.15	5,987,900	15.15
23 Apr, 2012	17.30	17.30	15.55	15.75	5,407,400	15.75
20 Apr, 2012	18.00	18.00	17.10	17.25	4,723,200	17.25
19 Apr, 2012	18.20	18.25	17.80	17.90	4,428,500	17.90
18 Apr, 2012	18.25	18.70	18.00	18.15	4,379,800	18.15
17 Apr, 2012	18.20	18.25	17.55	18.05	4,827,400	18.05
16 Apr, 2012	17.60	18.35	17.55	17.95	2,675,600	17.95
13 Apr, 2012	18.60	18.75	17.75	17.85	3,006,400	17.85
12 Apr, 2012	18.55	18.70	18.40	18.45	1,396,900	18.45
11 Apr, 2012	18.35	18.85	18.10	18.30	3,064,300	18.30
10 Apr, 2012	18.80	18.80	18.20	18.60	2,625,800	18.60
9 Apr, 2012	19.00	19.00	18.50	18.55	2,728,300	18.55
6 Apr, 2012	19.10	19.10	19.10	19.10	0	19.10
5 Apr, 2012	19.10	19.10	19.10	19.10	0	19.10
4 Apr, 2012	19.15	19.35	18.40	19.10	4,354,500	19.10
3 Apr, 2012	19.05	19.40	18.95	19.10	5,490,400	19.10
2 Apr, 2012	18.25	19.20	18.25	18.85	7,504,600	18.85
30 Mar, 2012	17.50	18.35	17.50	18.20	4,358,400	18.20
29 Mar, 2012	17.55	17.65	16.95	17.40	5,865,300	17.40
28 Mar, 2012	18.80	18.80	17.60	17.80	5,201,700	17.80
27 Mar, 2012	18.95	19.25	18.60	18.75	5,639,200	18.75
26 Mar, 2012	19.25	19.30	18.50	18.60	5,387,900	18.60
23 Mar, 2012	19.00	19.30	18.50	19.10	9,386,200	19.10
22 Mar, 2012	20.10	20.50	18.40	18.55	11,900,900	18.55
21 Mar, 2012	19.30	20.15	18.95	20.00	8,063,600	20.00
20 Mar, 2012	19.40	19.45	18.60	19.10	7,550,100	19.10
19 Mar, 2012	19.30	19.60	18.40	19.10	10,005,500	19.10
16 Mar, 2012	20.00	20.70	18.55	18.80	16,995,800	18.80
15 Mar, 2012	21.90	21.90	19.25	19.95	16,100,000	19.95
14 Mar, 2012	22.70	23.10	21.60	21.90	12,603,500	21.90
13 Mar, 2012	20.75	22.50	20.70	22.30	13,689,700	22.30
12 Mar, 2012	20.75	21.45	20.20	20.55	7,139,300	20.55
9 Mar, 2012	19.30	20.50	19.10	20.10	7,849,000	20.10
8 Mar, 2012	21.05	21.05	21.05	21.05	0	21.05
7 Mar, 2012	18.95	19.10	18.30	18.80	7,251,700	18.80
6 Mar, 2012	20.05	20.65	18.75	18.95	10,851,400	18.95
5 Mar, 2012	20.70	20.75	19.60	19.80	6,209,100	19.80
2 Mar, 2012	21.25	21.45	20.65	20.75	7,227,800	20.75
1 Mar, 2012	21.05	21.50	20.10	21.05	10,198,600	21.05
29 Feb, 2012	21.50	22.00	20.25	20.95	15,321,100	20.95
28 Feb, 2012	19.90	21.20	19.20	20.90	14,103,400	20.90
27 Feb, 2012	21.85	21.95	18.65	18.90	16,930,400	18.90
24 Feb, 2012	21.50	21.90	20.85	21.55	18,168,500	21.55
23 Feb, 2012	19.50	21.50	18.80	20.85	22,799,000	20.85
22 Feb, 2012	23.90	24.05	19.05	19.50	23,220,300	19.50
21 Feb, 2012	24.70	24.70	22.80	23.45	15,490,200	23.45
20 Feb, 2012	22.65	22.65	22.65	22.65	0	22.65
17 Feb, 2012	20.90	25.10	20.35	22.65	34,594,600	22.65
16 Feb, 2012	20.20	20.50	19.10	20.30	16,833,100	20.30
15 Feb, 2012	19.40	19.75	18.30	19.10	14,687,600	19.10
14 Feb, 2012	16.95	19.20	16.60	18.80	23,402,000	18.80
13 Feb, 2012	16.25	16.45	15.90	16.10	1,945,200	16.10
10 Feb, 2012	16.65	17.10	15.95	16.25	4,081,600	16.25
9 Feb, 2012	16.05	16.75	16.00	16.65	3,142,200	16.65
8 Feb, 2012	15.90	16.50	15.75	16.25	3,718,600	16.25
7 Feb, 2012	16.15	16.45	15.50	15.75	3,199,500	15.75
6 Feb, 2012	16.40	16.75	15.90	16.15	5,050,400	16.15
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in INR.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On LITL.BO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Lanco Infratech Ltd. (LITL.BO)