Marchés français ouverture 2 h 40 min

LCC Infotech Limited (LCCINFOTEC.NS)

NSE - NSE Cours en temps réel. Devise en INR
Ajouter à la liste dynamique
2,2000+0,1000 (+4,76 %)
À partir de 09:50AM IST. Marché ouvert.
Durée:
17 mai 2023 - 17 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en INRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 mai 20242,20002,20002,20002,20002,2000723
16 mai 20242,10002,10002,10002,10002,100021 004
15 mai 20242,00002,00002,00002,00002,00008 407
14 mai 20241,95001,95001,95001,95001,950011 125
13 mai 20241,90001,90001,90001,90001,900023 235
10 mai 20241,85001,90001,85001,85001,850014 507
09 mai 20241,90001,90001,90001,90001,900023 869
08 mai 20241,90001,90001,85001,90001,900010 347
07 mai 20241,90001,90001,85001,90001,900034 002
06 mai 20241,90001,90001,85001,90001,90008 144
03 mai 20241,85001,90001,85001,85001,850021 468
02 mai 20241,85001,85001,80001,85001,85009 186
30 avr. 20241,80001,85001,80001,80001,800039 339
29 avr. 20241,85001,90001,85001,85001,850034 916
26 avr. 20241,90001,95001,90001,90001,900022 905
25 avr. 20241,95001,95001,95001,95001,950035 693
24 avr. 20241,90001,95001,90001,90001,900031 437
23 avr. 20241,95001,95001,90001,95001,950039 297
22 avr. 20241,90001,95001,90001,90001,900031 059
19 avr. 20241,95002,00001,95001,95001,950014 406
18 avr. 20241,95002,00001,95001,95001,950033 213
16 avr. 20242,00002,00002,00002,00002,000037 131
15 avr. 20242,05002,05002,05002,05002,050010 593
12 avr. 20242,10002,10002,10002,10002,100015 084
10 avr. 20242,15002,15002,15002,15002,150015 024
09 avr. 20242,20002,20002,20002,20002,20004 756
08 avr. 20242,25002,30002,25002,25002,250038 110
05 avr. 20242,30002,30002,30002,30002,300020 921
04 avr. 20242,20002,20002,20002,20002,200019 788
03 avr. 20242,05002,10002,05002,10002,100082 260
02 avr. 20241,95002,00001,95002,00002,000062 607
01 avr. 20241,95001,95001,90001,95001,950036 363
28 mars 20241,95001,95001,90001,90001,900036 628
27 mars 20241,95002,05001,90001,90001,9000187 468
26 mars 20242,05002,05001,90002,00002,0000103 374
22 mars 20241,95002,00001,90002,00002,000099 194
21 mars 20242,00002,00001,85001,95001,9500178 262
20 mars 20242,05002,05001,90001,95001,9500132 883
19 mars 20242,05002,10001,95002,00002,000085 510
18 mars 20242,15002,15002,05002,05002,050066 227
15 mars 2024------
14 mars 20242,30002,30002,15002,15002,1500103 963
13 mars 20242,35002,45002,25002,25002,250060 400
12 mars 20242,50002,50002,35002,35002,350058 973
11 mars 20242,45002,50002,40002,45002,450058 560
07 mars 20242,45002,50002,35002,40002,400048 101
06 mars 20242,60002,60002,40002,45002,450092 966
05 mars 20242,50002,50002,35002,50002,500061 226
04 mars 20242,50002,50002,40002,40002,4000123 666
01 mars 20242,55002,60002,40002,45002,4500157 220
29 févr. 20242,60002,60002,50002,50002,5000121 455
28 févr. 20242,70002,70002,60002,60002,600083 277
27 févr. 20242,75002,75002,65002,70002,700096 268
26 févr. 20242,75002,75002,60002,75002,7500170 097
23 févr. 20242,80002,80002,65002,70002,7000142 237
22 févr. 20242,85002,85002,70002,75002,7500202 927
21 févr. 20242,95002,95002,75002,80002,8000240 374
20 févr. 20242,85002,95002,85002,90002,9000105 732
19 févr. 20242,95002,95002,80002,90002,9000167 827
16 févr. 20242,90002,95002,70002,85002,8500277 330
15 févr. 20243,10003,10002,85002,85002,8500230 950
14 févr. 20243,10003,10002,85003,00003,000096 230
13 févr. 20243,05003,05002,80003,00003,0000136 022
12 févr. 20243,20003,20002,95002,95002,9500201 556
09 févr. 20243,05003,10002,95003,05003,0500149 916
08 févr. 20243,15003,15003,00003,05003,0500178 994
07 févr. 20243,15003,25003,10003,15003,1500293 910
06 févr. 20243,00003,15002,90003,10003,1000466 565
05 févr. 20242,95003,00002,90003,00003,0000469 359
02 févr. 20242,95002,95002,85002,90002,9000172 506
01 févr. 20242,95003,00002,85002,95002,9500147 662
31 janv. 20242,95003,00002,85002,95002,9500227 843
30 janv. 20243,05003,05002,90002,95002,9500208 008
29 janv. 20243,00003,00002,85003,00003,0000228 789
25 janv. 20242,95002,95002,75002,95002,9500187 074
24 janv. 20242,95002,95002,80002,90002,9000117 326
23 janv. 20243,00003,15002,95002,95002,9500197 577
19 janv. 20243,15003,15002,90003,05003,0500393 948
18 janv. 20242,90003,00002,80003,00003,0000331 666
17 janv. 20242,90003,00002,85002,90002,9000149 902
16 janv. 20243,25003,30003,00003,00003,0000383 539
15 janv. 20243,05003,05003,05003,05003,0500-
12 janv. 20243,05003,05002,85003,05003,05001 434 765
11 janv. 20242,95002,95002,95002,95002,9500118 802
10 janv. 20242,85002,85002,80002,85002,8500144 119
09 janv. 20242,75002,75002,75002,75002,7500176 456
08 janv. 20242,65002,65002,55002,65002,6500776 939
05 janv. 20242,55002,55002,45002,55002,5500558 216
04 janv. 20242,35002,45002,35002,45002,4500373 401
03 janv. 20242,40002,40002,30002,35002,3500211 206
02 janv. 20242,40002,40002,30002,40002,4000177 034
01 janv. 20242,30002,35002,25002,35002,3500203 468
29 déc. 20232,35002,35002,25002,25002,2500278 957
28 déc. 20232,40002,45002,30002,30002,3000619 071
27 déc. 20232,35002,45002,35002,40002,4000735 435
26 déc. 20232,40002,45002,30002,35002,3500303 476
22 déc. 20232,40002,40002,30002,40002,4000155 509
21 déc. 20232,35002,45002,30002,40002,4000385 890
20 déc. 20232,50002,55002,35002,35002,3500494 409
19 déc. 20232,35002,45002,30002,45002,4500463 419
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...