Mercados españoles abiertos en 3 hrs 29 min

LCC Infotech Limited (LCCINFOTEC.NS)

NSE - NSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
2,6000+0,0500 (+1,96%)
Al cierre: 03:14PM IST
Intervalo de fechas:
28 may 2023 - 28 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INRDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 may 20242,60002,60002,60002,60002,6000128.200
24 may 20242,55002,55002,55002,55002,550040.990
23 may 20242,50002,50002,50002,50002,500044.714
22 may 20242,45002,45002,45002,45002,450039.500
21 may 20242,40002,40002,40002,40002,400086.198
17 may 20242,20002,20002,20002,20002,200025.883
16 may 20242,10002,10002,10002,10002,100021.004
15 may 20242,00002,00002,00002,00002,00008407
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 20241,90001,90001,85001,90001,90008144
03 may 20241,85001,90001,85001,85001,850021.468
02 may 20241,85001,85001,80001,85001,85009186
30 abr 20241,80001,85001,80001,80001,800039.339
29 abr 20241,85001,90001,85001,85001,850034.916
26 abr 20241,90001,95001,90001,90001,900022.905
25 abr 20241,95001,95001,95001,95001,950035.693
24 abr 20241,90001,95001,90001,90001,900031.437
23 abr 20241,95001,95001,90001,95001,950039.297
22 abr 20241,90001,95001,90001,90001,900031.059
19 abr 20241,95002,00001,95001,95001,950014.406
18 abr 20241,95002,00001,95001,95001,950033.213
16 abr 20242,00002,00002,00002,00002,000037.131
15 abr 20242,05002,05002,05002,05002,050010.593
12 abr 20242,10002,10002,10002,10002,100015.084
10 abr 20242,15002,15002,15002,15002,150015.024
09 abr 20242,20002,20002,20002,20002,20004756
08 abr 20242,25002,30002,25002,25002,250038.110
05 abr 20242,30002,30002,30002,30002,300020.921
04 abr 20242,20002,20002,20002,20002,200019.788
03 abr 20242,05002,10002,05002,10002,100082.260
02 abr 20241,95002,00001,95002,00002,000062.607
01 abr 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 ene 20242,95003,00002,85002,95002,9500227.843
30 ene 20243,05003,05002,90002,95002,9500208.008
29 ene 20243,00003,00002,85003,00003,0000228.789
25 ene 20242,95002,95002,75002,95002,9500187.074
24 ene 20242,95002,95002,80002,90002,9000117.326
23 ene 20243,00003,15002,95002,95002,9500197.577
19 ene 20243,15003,15002,90003,05003,0500393.948
18 ene 20242,90003,00002,80003,00003,0000331.666
17 ene 20242,90003,00002,85002,90002,9000149.902
16 ene 20243,25003,30003,00003,00003,0000383.539
15 ene 20243,05003,05003,05003,05003,0500-
12 ene 20243,05003,05002,85003,05003,05001.434.765
11 ene 20242,95002,95002,95002,95002,9500118.802
10 ene 20242,85002,85002,80002,85002,8500144.119
09 ene 20242,75002,75002,75002,75002,7500176.456
08 ene 20242,65002,65002,55002,65002,6500776.939
05 ene 20242,55002,55002,45002,55002,5500558.216
04 ene 20242,35002,45002,35002,45002,4500373.401
03 ene 20242,40002,40002,30002,35002,3500211.206
02 ene 20242,40002,40002,30002,40002,4000177.034
01 ene 20242,30002,35002,25002,35002,3500203.468
29 dic 20232,35002,35002,25002,25002,2500278.957
28 dic 20232,40002,45002,30002,30002,3000619.071
27 dic 20232,35002,45002,35002,40002,4000735.435
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...