Lancer Container Lines share price history

NSE: LANCERBSE: 539841Transport ServicesSmall Cap

Lancer Container Lines Limited · Face value ₹5 · Listed Apr 2016 on BSE, May 2022 on NSE

₹9.94₹0.21 (2.07%)BSE ₹10.01

Share price at the NSE close on 30 Oct 2026. Previous close ₹10.15.

30 Oct: open ₹10.24, high ₹10.24, low ₹9.90

52-week range of BSE trades to 30 Oct 2026

₹7.16Low, 1 Apr 2026₹22.37High, 31 Oct 2025

Next results date: the board meets on 6 Nov 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹370 Cr2,216th largest listed
P/E: 23.79
P/B: Shares changed
Dividend yield: Nonein the last 12 months
ROE: 2.6%
ROCE: −2.7%
Debt to equity: 0.04
Volume, NSE: 2,17,63969.4% delivered

Lancer Container Lines share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

Lancer Container Lines' share price is on record from 13 Apr 2016, when it closed at ₹0.44, to 30 Oct 2026. Its highest close was ₹107.14 on 5 Feb 2024 and its lowest ₹0.44 on 13 Apr 2016, adjusted for 4 splits and bonus issues. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so farBSE close	9.94	−21.9%	13.19	7.50	12.73	13.80	7.16	6,24,33,822
2025BSE close	12.73	−64.7%	37.92	10.93	36.74	38.19	10.70	18,42,61,213
2024BSE close	36.08	−57.9%	107.14	28.85	85.72	110.00	28.12	39,26,28,026
2023BSE close	85.72	+13.7%	100.70	40.77	76.00	106.40	40.30	25,92,30,869
2022BSE close	75.37	+152.8%	84.22	26.43	29.81	86.33	25.36	25,22,03,886
2021BSE close	29.81	+610.7%	36.57	3.65	4.22	38.17	3.24	18,22,26,576
2020BSE close	4.19	+116.3%	4.19	1.34	2.00	4.71	1.29	4,15,86,048
2019BSE close	1.94	−44.6%	4.78	1.89	3.68	4.88	1.78	1,26,64,728
2018BSE close	3.50	−42.7%	6.18	2.13	6.18	6.27	2.06	1,91,73,384
2017BSE close	6.11	+467.7%	6.26	1.00	1.13	6.26	1.00	2,88,72,000
2016BSE close	1.08	–	1.17	0.44	0.44	1.22	0.44	6,55,20,000

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2016 is from its first session, 13 Apr 2016. The 2016 close is its last trade, on 13 Dec 2016.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	9.94	−13.2%	11.69	11.69	9.84	42,43,564
Sep 2026	11.45	−12.7%	13.45	13.45	10.68	75,51,114
Aug 2026BSE close	13.12	+29.1%	10.01	13.80	9.75	94,18,030
Jul 2026BSE close	10.16	−10.2%	11.38	11.64	9.81	54,99,664
Jun 2026BSE close	11.32	+12.6%	10.53	12.28	9.34	72,04,145
May 2026BSE close	10.05	−6.9%	10.60	11.05	9.06	39,15,811
Apr 2026BSE close	10.80	+44.0%	7.51	11.88	7.16	63,86,957
Mar 2026BSE close	7.50	−23.8%	9.36	9.75	7.50	75,18,168
Feb 2026BSE close	9.84	−11.4%	11.25	12.46	9.56	62,53,014
Jan 2026BSE close	11.11	−12.7%	12.73	13.18	10.66	44,43,355
Dec 2025BSE close	12.73	−14.5%	14.83	14.83	12.52	50,75,409
Nov 2025BSE close	14.89	−18.7%	18.25	18.25	13.50	1,30,42,515
Oct 2025BSE close	18.31	+56.9%	11.67	22.37	10.70	3,86,53,057
Sep 2025BSE close	11.67	−8.7%	12.78	13.29	11.40	64,05,028
Aug 2025BSE close	12.78	−10.3%	14.24	14.70	11.61	81,57,830
Jul 2025BSE close	14.24	−7.0%	15.32	16.12	14.00	43,57,037
Jun 2025BSE close	15.32	−1.1%	15.65	18.34	14.83	57,28,384
May 2025BSE close	15.49	+1.9%	14.90	16.86	13.76	1,08,38,304
Apr 2025BSE close	15.20	+12.3%	13.55	16.46	12.93	62,15,899
Mar 2025BSE close	13.54	−38.2%	22.64	22.70	13.34	4,26,58,955
Feb 2025BSE close	21.90	−27.6%	30.69	31.00	21.76	2,26,84,147
Jan 2025BSE close	30.24	−16.2%	36.74	38.19	28.50	2,04,44,648
Dec 2024BSE close	36.08	+9.8%	33.05	41.34	32.80	3,18,87,813
Nov 2024BSE close	32.87	+8.4%	30.90	39.98	29.90	3,40,42,872
Oct 2024BSE close	30.33	−20.7%	38.78	39.99	28.12	3,01,82,889
Sep 2024BSE close	38.27	−21.4%	49.49	51.00	33.85	4,83,72,236
Aug 2024BSE close	48.66	−12.8%	56.30	57.00	45.10	3,37,76,692
Jul 2024BSE close	55.78	+10.4%	51.30	56.65	44.01	5,30,54,645
Jun 2024BSE close	50.54	−13.7%	61.00	62.90	45.66	4,11,64,350
May 2024BSE close	58.58	−14.6%	69.09	69.30	54.50	2,29,76,431
Apr 2024BSE close	68.58	−5.9%	73.36	79.00	67.00	1,54,23,644
Mar 2024BSE close	72.90	−19.5%	91.75	93.45	62.55	3,75,57,866
Feb 2024BSE close	90.55	−8.7%	99.80	110.00	80.01	1,93,94,735
Jan 2024BSE close	99.19	+15.7%	85.72	104.50	84.30	2,47,93,853
Dec 2023BSE close	85.72	−3.7%	92.00	94.00	84.00	1,14,91,625
Nov 2023BSE close	88.98	+2.5%	87.00	91.95	70.00	1,94,98,345
Oct 2023BSE close	86.82	−12.8%	100.00	100.90	81.00	1,81,37,589
Sep 2023BSE close	99.60	+16.8%	85.67	106.40	82.68	4,24,56,011
Aug 2023BSE close	85.27	+33.5%	64.67	86.67	60.00	7,65,74,769
Jul 2023BSE close	63.88	+32.5%	48.63	64.90	44.40	3,17,14,518
Jun 2023BSE close	48.20	+2.3%	47.85	48.83	40.30	1,59,25,575
May 2023BSE close	47.12	−5.6%	49.90	54.67	41.48	1,14,99,417
Apr 2023	49.90	+8.2%	46.13	58.87	45.60	71,34,258
Mar 2023	46.13	−19.3%	57.23	58.83	44.18	80,11,797
Feb 2023	57.18	−6.9%	62.57	65.63	52.05	71,86,938
Jan 2023	61.40	−18.5%	76.00	76.67	59.98	96,00,027
Dec 2022	75.37	−0.6%	76.19	81.82	54.07	1,61,01,006
Nov 2022	75.82	+11.2%	68.58	86.33	67.67	2,74,16,622
Oct 2022	68.21	+26.7%	55.00	71.83	51.27	3,42,03,114
Sep 2022	53.82	+23.3%	44.30	55.17	40.31	4,27,48,956
Aug 2022	43.64	+6.6%	40.83	47.19	39.35	2,36,60,244
Jul 2022	40.94	+21.2%	34.06	46.67	33.42	1,25,15,208
Jun 2022	33.78	−8.0%	38.00	38.00	29.43	1,71,14,658
May 2022BSE close	36.70	+10.5%	32.00	40.67	30.77	81,31,692
Apr 2022BSE close	33.22	+22.8%	26.75	36.40	26.75	1,43,07,888
Mar 2022BSE close	27.04	−14.3%	31.83	33.17	25.36	1,30,02,576
Feb 2022BSE close	31.54	−22.0%	40.50	42.50	30.83	1,66,39,296
Jan 2022BSE close	40.46	+35.7%	29.81	40.88	28.33	2,63,62,626
Dec 2021BSE close	29.81	−17.7%	36.67	38.17	29.81	2,25,26,520
Nov 2021BSE close	36.23	+68.2%	20.55	37.33	20.55	1,98,89,880
Oct 2021BSE close	21.53	+17.3%	18.44	24.89	17.83	1,25,68,806
Sep 2021BSE close	18.35	+18.7%	15.83	19.31	14.73	1,56,78,612
Aug 2021BSE close	15.46	+92.9%	8.15	16.32	7.39	2,05,52,058
Jul 2021BSE close	8.01	+48.7%	5.50	8.77	5.23	1,83,09,942
Jun 2021BSE close	5.39	+7.6%	5.18	5.83	4.39	1,82,34,540
May 2021BSE close	5.01	+26.3%	3.82	5.21	3.61	86,44,860
Apr 2021BSE close	3.97	+8.7%	3.65	4.16	3.24	21,62,520
Mar 2021BSE close	3.65	−13.4%	4.23	4.71	3.33	57,90,438
Feb 2021BSE close	4.22	−8.3%	4.83	6.36	4.00	1,70,62,848
Jan 2021BSE close	4.60	+9.7%	4.22	5.80	4.05	2,08,05,552
Dec 2020BSE close	4.19	+33.3%	3.03	4.71	3.03	1,93,94,892
Nov 2020BSE close	3.15	−7.1%	3.39	3.47	2.79	15,78,492
Oct 2020BSE close	3.39	+1.9%	3.35	3.67	3.12	35,59,086
Sep 2020BSE close	3.32	+3.2%	3.33	3.44	2.97	23,77,620
Aug 2020BSE close	3.22	+85.1%	1.78	3.46	1.72	44,47,314
Jul 2020BSE close	1.74	−11.3%	1.93	2.24	1.71	19,07,064
Jun 2020BSE close	1.96	+36.6%	1.51	2.16	1.38	20,42,514
May 2020BSE close	1.44	−12.7%	1.72	1.74	1.29	5,94,342
Apr 2020BSE close	1.64	+8.6%	1.45	1.89	1.44	4,94,046
Mar 2020BSE close	1.51	−44.7%	2.72	2.72	1.44	5,46,408
Feb 2020BSE close	2.74	+26.6%	2.11	4.08	2.08	37,73,088
Jan 2020BSE close	2.16	+11.5%	2.00	2.64	1.89	8,71,182
Dec 2019BSE close	1.94	−8.0%	2.07	2.16	1.78	9,06,498
Nov 2019BSE close	2.11	−5.1%	2.36	2.39	1.83	13,80,024
Oct 2019BSE close	2.22	−10.8%	2.48	2.66	2.06	11,39,976
Sep 2019BSE close	2.49	−0.4%	2.34	3.11	2.34	3,45,582
Aug 2019BSE close	2.50	−16.8%	2.89	3.05	2.33	4,05,702
Jul 2019BSE close	3.01	−6.6%	3.38	3.44	2.90	7,86,528
Jun 2019BSE close	3.22	−7.5%	3.44	3.87	3.11	6,75,180
May 2019BSE close	3.48	−16.4%	4.17	4.32	3.04	18,11,502
Apr 2019BSE close	4.17	−3.0%	4.33	4.88	3.96	13,36,518
Mar 2019BSE close	4.29	+1.9%	4.34	4.72	4.00	13,38,120
Feb 2019BSE close	4.21	+32.4%	3.03	4.44	2.93	11,35,620
Jan 2019BSE close	3.18	−9.1%	3.68	4.25	3.18	14,03,478
Dec 2018BSE close	3.50	+10.0%	3.31	3.50	2.94	10,33,182
Nov 2018BSE close	3.18	+23.4%	2.58	3.57	2.06	14,39,982
Oct 2018BSE close	2.58	+9.2%	2.48	2.94	2.18	6,61,914
Sep 2018BSE close	2.36	+9.9%	2.22	3.24	2.06	14,31,756
Aug 2018BSE close	2.15	−32.1%	3.22	3.58	2.15	9,07,218
Jul 2018BSE close	3.17	−20.8%	3.97	4.17	2.68	4,10,580
Jun 2018BSE close	4.00	−5.4%	4.39	4.69	3.65	17,28,018
May 2018BSE close	4.23	−22.2%	5.56	6.27	4.23	20,56,734
Apr 2018BSE close	5.44	+18.7%	4.75	5.44	4.62	12,96,000
Mar 2018BSE close	4.58	+6.2%	4.50	5.22	4.44	20,16,000
Feb 2018BSE close	4.32	−18.6%	5.25	5.25	4.11	28,80,000
Jan 2018BSE close	5.31	−13.2%	6.18	6.18	4.74	33,12,000
Dec 2017BSE close	6.11	−2.4%	6.16	6.23	5.75	15,12,000
Nov 2017BSE close	6.26	+145.4%	2.67	6.26	2.22	80,64,000
Oct 2017BSE close	2.55	+26.7%	2.10	2.60	2.06	20,16,000
Sep 2017BSE close	2.01	+8.0%	1.96	2.72	1.96	23,04,000
Aug 2017BSE close	1.86	−4.1%	1.88	1.88	1.70	15,84,000
Jul 2017BSE close	1.94	+6.9%	1.78	1.94	1.78	5,76,000
Jun 2017BSE close	1.82	−21.5%	2.20	2.20	1.82	21,60,000
May 2017BSE close	2.32	+89.4%	1.23	2.69	1.23	44,64,000
Apr 2017BSE close	1.22	+15.6%	1.16	1.27	1.16	12,96,000
Mar 2017BSE close	1.06	−1.0%	1.05	1.19	1.00	15,84,000
Feb 2017BSE close	1.07	−4.9%	1.07	1.19	1.04	21,60,000
Jan 2017BSE close	1.13	+4.5%	1.13	1.24	1.13	11,52,000
Dec 2016BSE close	1.08	+30.0%	0.80	1.08	0.80	25,92,000
Nov 2016BSE close	0.83	−17.9%	1.06	1.22	0.83	53,28,000
Oct 2016BSE close	1.01	+30.0%	0.81	1.01	0.81	60,48,000
Sep 2016BSE close	0.78	+11.8%	0.72	0.88	0.64	1,52,64,000
Aug 2016BSE close	0.69	+27.4%	0.54	0.69	0.49	86,40,000
Jul 2016BSE close	0.55	−0.3%	0.53	0.55	0.52	14,40,000
Jun 2016BSE close	0.55	+2.3%	0.52	0.55	0.52	14,40,000
May 2016BSE close	0.53	+0.7%	0.56	0.70	0.53	2,30,40,000
Apr 2016BSE close	0.53	–	0.44	0.53	0.44	17,28,000

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
30 Oct 2026	10.24	10.24	9.90	9.94	10.00	2,17,639	69.4%
29 Oct 2026	9.94	10.25	9.94	10.15	10.05	1,60,875	68.1%
28 Oct 2026	10.18	10.20	9.96	9.98	10.02	2,03,338	74.3%
27 Oct 2026	9.97	10.18	9.90	10.01	10.03	1,71,762	70.7%
26 Oct 2026	10.44	10.44	9.84	9.97	10.07	2,35,455	75.0%
23 Oct 2026	10.31	10.92	10.00	10.25	10.28	2,80,217	64.1%
22 Oct 2026	10.62	10.89	10.30	10.42	10.49	1,49,758	69.2%
21 Oct 2026	10.65	11.00	10.16	10.62	10.51	3,38,634	65.4%
19 Oct 2026	10.68	11.20	10.52	10.71	10.80	1,69,566	68.8%
16 Oct 2026	11.10	11.25	10.70	11.07	11.02	3,06,418	46.1%
15 Oct 2026	11.30	11.30	10.81	10.90	11.02	1,31,859	67.5%
14 Oct 2026	11.00	11.50	10.90	11.11	11.19	5,14,886	34.5%
13 Oct 2026	10.99	11.00	10.62	10.78	10.81	1,09,747	66.3%
12 Oct 2026	11.19	11.25	10.70	10.79	10.85	2,05,211	71.2%
9 Oct 2026	10.80	11.39	10.80	11.02	10.95	1,70,351	66.7%
8 Oct 2026	11.19	11.28	10.78	10.83	10.89	1,48,980	68.5%
7 Oct 2026	11.25	11.34	10.90	10.98	11.06	1,98,181	65.5%
6 Oct 2026	11.49	11.49	11.16	11.28	11.29	1,84,522	71.7%
5 Oct 2026	11.34	11.34	11.05	11.15	11.19	1,01,261	68.8%
1 Oct 2026	11.69	11.69	11.00	11.05	11.18	2,44,904	79.3%
30 Sep 2026	11.64	11.79	11.31	11.45	11.54	1,36,799	71.3%
29 Sep 2026	11.41	11.95	10.68	11.41	11.37	1,78,590	68.1%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Lancer Container Lines bonus and split history

Ex-date	Event	Price factor	What happened
22 Sep 2023	Bonus	0.3333	Holders received 2 bonus shares for every 1 held.
23 Dec 2022	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
16 Dec 2022	Split	0.5000	Each share became 2.
13 Oct 2021	Bonus	0.3333	Holders received 2 bonus shares for every 1 held.
3 Jan 2018	Bonus	0.6250	Holders received 3 bonus shares for every 5 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.