Lancor Holdings share price history

NSE: LANCORHOLBSE: 509048RealtySmall Cap

Lancor Holdings Limited · Face value ₹2 · Listed Apr 1985 on BSE, Mar 2024 on NSE

₹29.34₹0.57 (1.98%)BSE ₹28.74

Share price at the NSE close on 29 Oct 2026. Previous close ₹28.77.

29 Oct: open ₹29.00, high ₹29.93, low ₹28.71

52-week range of traded prices to 29 Oct 2026

₹18.12Low, 17 Mar 2026₹41.75High, 7 Sep 2026

Delivery only: shares bought must be paid for in full, with no selling on the same day.

Market cap: ₹216 Cr2,469th largest listed
P/E: 3.75
P/B: 0.90
Dividend yield: 1.02%
ROE: 26.5%
ROCE: −0.3%
Debt to equity: 0.45
Volume, NSE: 12,257

Lancor Holdings share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

Lancor Holdings' share price is on record from 24 Jun 2015, when it closed at ₹43.70, to 29 Oct 2026. Its highest close was ₹60.94 on 2 Mar 2024 and its lowest ₹2.23 on 28 May 2020. Some closes are BSE's, on days NSE has none. Its trading goes back to 2 Jan 2007, but prices before 24 Jun 2015 are not shown: on 24 Jun 2015 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	29.34	+15.3%	40.35	18.48	25.35	41.75	18.12	2,51,20,467
2025	25.45	−26.0%	35.99	19.73	34.52	36.25	19.01	4,53,70,210
2024BSE close	34.39	−8.8%	60.94	33.84	37.49	63.00	32.02	3,75,89,856
2023BSE close	37.70	+36.1%	57.24	26.49	28.45	60.10	25.31	1,35,99,764
2022BSE close	27.70	+33.2%	32.00	15.45	20.85	33.35	14.35	94,28,498
2021BSE close	20.80	+226.0%	24.55	5.29	6.65	25.25	5.00	91,34,906
2020BSE close	6.38	−5.9%	7.00	2.23	6.98	7.49	2.15	89,57,766
2019BSE close	6.78	−66.5%	20.60	6.35	18.55	21.15	6.05	17,06,668
2018BSE close	20.25	−41.7%	39.00	18.00	35.00	40.25	17.15	44,32,434
2017BSE close	34.75	+50.8%	42.65	23.40	23.10	45.00	23.00	1,04,32,418
2016BSE close	23.05	−38.2%	38.05	22.30	37.15	38.85	21.80	47,16,807
2015BSE close	37.30	–	48.90	31.20	44.00	54.70	31.00	24,99,321

₹ 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. 2015 is from its first session, 24 Jun 2015.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	29.34	−10.6%	32.64	33.60	27.02	6,82,089
Sep 2026	32.83	−1.6%	33.47	41.75	31.70	59,49,377
Aug 2026	33.37	+27.6%	26.17	34.49	24.66	77,96,506
Jul 2026	26.16	+6.3%	25.99	28.40	23.73	26,14,377
Jun 2026	24.61	+0.1%	24.88	26.76	23.16	16,54,145
May 2026	24.58	+0.9%	24.25	25.50	23.16	8,34,299
Apr 2026	24.37	+27.3%	19.99	27.25	18.91	10,46,421
Mar 2026	19.15	−20.7%	23.01	23.89	18.12	22,69,011
Feb 2026	24.15	−12.8%	27.68	30.30	23.46	12,29,268
Jan 2026	27.68	+8.8%	25.35	29.07	23.18	10,44,974
Dec 2025	25.45	+1.4%	25.34	27.30	23.22	6,62,024
Nov 2025	25.10	−7.9%	31.24	33.80	24.50	62,09,962
Oct 2025	27.26	+17.9%	22.56	27.26	21.24	42,18,055
Sep 2025	23.13	−11.1%	26.98	26.98	21.81	23,16,655
Aug 2025	26.03	+9.9%	24.64	27.50	20.36	55,49,272
Jul 2025	23.68	+6.0%	22.95	24.90	20.80	42,28,574
Jun 2025	22.35	+8.3%	20.55	24.20	19.01	52,69,685
May 2025	20.63	−9.2%	22.68	24.06	20.00	13,52,575
Apr 2025	22.72	+4.5%	21.86	25.34	19.49	35,78,516
Mar 2025	21.75	−9.0%	23.96	30.09	19.63	67,43,173
Feb 2025	23.90	−18.1%	29.87	32.10	20.71	27,93,609
Jan 2025	29.17	−15.2%	34.52	36.25	26.86	24,48,110
Dec 2024	34.39	−13.8%	39.99	41.90	33.27	21,84,429
Nov 2024	39.89	−1.0%	41.00	45.90	38.03	14,68,100
Oct 2024	40.31	−5.8%	43.48	43.50	32.02	33,60,343
Sep 2024	42.78	−2.6%	45.20	46.80	40.41	22,44,629
Aug 2024	43.92	−1.4%	44.99	48.98	39.20	23,21,042
Jul 2024	44.55	+4.6%	44.25	49.00	38.31	31,01,698
Jun 2024	42.58	−2.1%	45.50	49.00	40.20	14,59,146
May 2024	43.50	−11.4%	49.90	50.00	42.50	25,60,680
Apr 2024	49.10	−1.8%	51.45	57.00	47.25	20,27,083
Mar 2024BSE close	50.00	−9.6%	56.89	63.00	46.70	32,70,444
Feb 2024BSE close	55.28	+35.9%	41.44	60.66	35.55	93,42,478
Jan 2024BSE close	40.67	+7.9%	37.49	45.54	36.12	42,49,784
Dec 2023BSE close	37.70	−1.7%	38.40	44.39	31.85	26,58,671
Nov 2023BSE close	38.34	−3.1%	38.50	43.75	36.14	14,00,750
Oct 2023BSE close	39.56	+6.6%	37.10	39.62	33.02	20,16,223
Sep 2023BSE close	37.12	+3.8%	35.79	39.82	32.43	6,30,164
Aug 2023BSE close	35.77	−29.8%	52.00	60.10	31.18	21,36,677
Jul 2023BSE close	50.97	+8.3%	48.86	55.53	44.87	9,32,778
Jun 2023BSE close	47.08	+28.7%	35.54	49.36	35.54	14,40,298
May 2023BSE close	36.58	+20.2%	29.40	39.00	26.70	9,87,655
Apr 2023BSE close	30.42	+10.8%	27.98	31.70	26.42	2,94,855
Mar 2023BSE close	27.45	−0.5%	27.60	29.95	25.31	1,77,935
Feb 2023BSE close	27.60	−11.1%	32.60	32.60	27.60	2,11,746
Jan 2023BSE close	31.05	+12.1%	28.45	34.80	26.35	7,12,012
Dec 2022BSE close	27.70	+12.6%	25.75	29.75	23.95	5,00,964
Nov 2022BSE close	24.60	−13.1%	29.60	31.25	24.45	6,83,229
Oct 2022BSE close	28.30	+9.7%	26.50	33.35	24.00	12,09,900
Sep 2022BSE close	25.80	−6.2%	27.20	32.00	23.70	9,72,695
Aug 2022BSE close	27.50	+0.4%	27.40	29.50	24.15	7,25,682
Jul 2022BSE close	27.40	−10.0%	31.00	31.25	25.20	9,79,987
Jun 2022BSE close	30.45	+16.7%	27.30	31.80	24.90	12,03,581
May 2022BSE close	26.10	+4.4%	25.95	28.95	20.50	8,54,214
Apr 2022BSE close	25.00	−0.8%	24.20	28.50	22.85	7,57,735
Mar 2022BSE close	25.20	+47.4%	16.85	27.30	15.35	7,62,928
Feb 2022BSE close	17.10	−14.5%	21.00	22.00	14.35	3,33,221
Jan 2022BSE close	20.00	−3.8%	20.85	22.95	18.35	4,44,362
Dec 2021BSE close	20.80	+0.8%	21.00	25.25	18.20	6,34,581
Nov 2021BSE close	20.63	+59.2%	13.60	22.43	12.68	13,49,909
Oct 2021BSE close	12.96	−10.6%	14.20	15.74	12.05	3,07,082
Sep 2021BSE close	14.50	+34.8%	11.28	16.13	10.21	6,09,821
Aug 2021BSE close	10.76	−21.8%	14.44	15.24	10.71	14,82,087
Jul 2021BSE close	13.76	+111.0%	6.65	13.76	6.23	9,44,073
Jun 2021BSE close	6.52	−4.1%	6.50	7.90	6.37	4,34,557
May 2021BSE close	6.80	+22.7%	5.45	7.54	5.13	4,61,221
Apr 2021BSE close	5.54	−7.0%	6.25	6.75	5.00	14,34,946
Mar 2021BSE close	5.96	−17.3%	7.57	7.73	5.56	4,84,464
Feb 2021BSE close	7.21	+8.3%	6.80	7.21	5.40	3,65,132
Jan 2021BSE close	6.66	+4.4%	6.65	8.14	6.50	6,27,033
Dec 2020BSE close	6.38	+38.7%	4.83	6.98	4.83	12,40,326
Nov 2020BSE close	4.60	+9.5%	4.40	4.60	3.66	3,76,652
Oct 2020BSE close	4.20	+4.0%	4.24	4.32	3.65	1,06,926
Sep 2020BSE close	4.04	+1.0%	4.20	5.32	3.60	6,34,086
Aug 2020BSE close	4.00	+35.6%	3.00	4.27	2.85	13,06,542
Jul 2020BSE close	2.95	−14.0%	3.30	3.74	2.76	5,51,326
Jun 2020BSE close	3.43	+44.1%	2.54	3.70	2.15	24,67,780
May 2020BSE close	2.38	−12.8%	2.60	2.95	2.20	4,07,708
Apr 2020BSE close	2.73	−14.7%	3.81	4.28	2.54	5,59,039
Mar 2020BSE close	3.20	−29.7%	4.16	4.96	2.30	10,42,464
Feb 2020BSE close	4.55	−23.9%	6.14	6.39	3.50	1,08,033
Jan 2020BSE close	5.98	−11.8%	6.98	7.49	5.71	1,56,884
Dec 2019BSE close	6.78	−0.7%	6.33	7.76	6.12	5,30,714
Nov 2019BSE close	6.83	−13.9%	7.93	9.38	6.05	1,44,435
Oct 2019BSE close	7.93	+0.5%	8.93	9.50	6.71	1,23,159
Sep 2019BSE close	7.89	−10.7%	8.84	10.48	6.50	1,13,235
Aug 2019BSE close	8.84	−14.5%	10.80	10.80	7.33	47,374
Jul 2019BSE close	10.34	−19.5%	13.65	14.50	9.07	38,812
Jun 2019BSE close	12.85	−17.1%	17.75	17.75	12.55	45,060
May 2019BSE close	15.50	−2.5%	14.45	16.95	12.50	70,471
Apr 2019BSE close	15.90	−4.5%	17.80	21.15	15.15	72,656
Mar 2019BSE close	16.65	−0.3%	17.35	20.30	16.30	3,28,147
Feb 2019BSE close	16.70	−9.5%	17.30	19.00	14.10	1,50,674
Jan 2019BSE close	18.45	−8.9%	18.55	21.00	17.05	41,931
Dec 2018BSE close	20.25	−2.6%	20.00	22.30	17.25	1,48,149
Nov 2018BSE close	20.80	+4.8%	20.00	22.50	17.30	3,85,612
Oct 2018BSE close	19.85	−0.8%	20.00	22.00	17.15	2,20,846
Sep 2018BSE close	20.00	−20.9%	28.80	28.80	20.00	1,29,467
Aug 2018BSE close	25.30	+5.2%	25.00	27.85	21.65	1,49,379
Jul 2018BSE close	24.05	+4.6%	22.15	27.00	21.05	1,86,984
Jun 2018BSE close	23.00	−10.5%	25.10	26.80	21.60	3,00,823
May 2018BSE close	25.70	−0.2%	26.75	29.70	24.00	2,44,587
Apr 2018BSE close	25.75	−3.7%	26.40	29.10	25.05	2,36,158
Mar 2018BSE close	26.75	−7.9%	29.45	29.70	24.10	5,46,585
Feb 2018BSE close	29.05	−9.6%	33.00	33.25	27.65	6,07,178
Jan 2018BSE close	32.15	−7.5%	35.00	40.25	30.20	12,76,666
Dec 2017BSE close	34.75	−18.5%	42.00	43.50	32.65	9,68,545
Nov 2017BSE close	42.65	+46.6%	28.55	45.00	28.50	18,29,494
Oct 2017BSE close	29.10	+12.6%	26.55	32.50	25.85	3,39,618
Sep 2017BSE close	25.85	−9.5%	28.70	31.00	24.60	5,85,114
Aug 2017BSE close	28.55	−13.6%	32.95	34.75	25.15	2,89,821
Jul 2017BSE close	33.05	+14.0%	30.45	38.70	28.25	11,23,728
Jun 2017BSE close	29.00	−11.5%	33.45	34.70	27.95	5,22,060
May 2017BSE close	32.75	+3.1%	32.00	40.50	30.60	21,46,536
Apr 2017BSE close	31.75	+15.0%	27.00	37.90	27.00	12,13,126
Mar 2017BSE close	27.60	+3.8%	27.85	28.95	25.00	6,29,399
Feb 2017BSE close	26.60	−1.1%	28.00	32.00	26.50	3,19,754
Jan 2017BSE close	26.90	+16.7%	23.10	30.70	23.00	4,65,223
Dec 2016BSE close	23.05	−12.9%	26.50	27.90	22.60	1,72,540
Nov 2016BSE close	26.45	−9.1%	30.00	32.70	21.80	4,95,595
Oct 2016BSE close	29.10	+14.3%	25.30	31.40	25.30	4,84,683
Sep 2016BSE close	25.45	−8.8%	27.90	28.00	24.70	4,86,972
Aug 2016BSE close	27.90	−7.5%	31.00	32.90	26.80	8,69,515
Jul 2016BSE close	30.15	+1.7%	28.90	35.85	28.15	4,35,944
Jun 2016BSE close	29.65	+3.7%	27.05	30.90	26.40	2,72,582
May 2016BSE close	28.60	+1.2%	29.00	33.50	25.60	2,82,039
Apr 2016BSE close	28.25	+6.0%	27.70	31.00	26.00	1,07,879
Mar 2016BSE close	26.65	−2.9%	28.90	31.00	24.30	4,09,619
Feb 2016BSE close	27.45	−19.0%	32.75	34.50	25.00	2,20,362
Jan 2016BSE close	33.90	−9.1%	37.15	38.85	30.10	4,79,077
Dec 2015BSE close	37.30	−5.9%	42.80	42.80	34.15	4,37,216
Nov 2015BSE close	39.65	−0.4%	39.30	42.00	35.60	1,66,046
Oct 2015BSE close	39.80	+10.7%	36.95	42.00	32.50	3,14,104
Sep 2015BSE close	35.95	+0.8%	36.80	37.45	31.00	1,17,467
Aug 2015BSE close	35.65	−23.5%	50.95	50.95	31.80	6,29,571
Jul 2015BSE close	46.60	+14.6%	42.95	54.70	38.50	8,12,068
Jun 2015BSE close	40.65	–	44.00	45.50	38.00	22,849

₹ 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
29 Oct 2026	29.00	29.93	28.71	29.34	29.14	12,257
28 Oct 2026	28.84	30.26	28.01	28.77	29.55	11,996
27 Oct 2026	27.49	28.86	27.49	28.84	28.76	32,090
26 Oct 2026	27.59	28.95	27.02	27.49	27.65	13,783
23 Oct 2026	28.35	29.70	27.59	27.77	27.87	26,054
22 Oct 2026	29.70	29.98	28.40	29.04	28.73	21,109
21 Oct 2026	30.75	32.20	29.49	29.53	30.12	33,040
19 Oct 2026	32.50	32.95	30.55	31.04	30.96	23,255
16 Oct 2026	32.95	32.95	30.26	32.12	32.44	76,184
15 Oct 2026	31.40	31.40	30.01	31.39	31.23	10,259
14 Oct 2026	29.99	30.85	29.40	30.85	30.72	15,859
13 Oct 2026	29.07	30.90	29.07	29.39	29.97	63,433
12 Oct 2026	28.75	30.20	28.75	29.67	29.65	28,190
9 Oct 2026	29.97	29.97	28.61	29.18	29.21	38,958
8 Oct 2026	31.93	31.93	29.84	29.99	30.23	81,584
7 Oct 2026	32.20	32.48	31.12	31.41	31.71	33,605
6 Oct 2026	31.84	32.50	31.06	32.21	31.77	25,327
5 Oct 2026	31.44	33.00	31.00	31.22	31.90	51,866
1 Oct 2026	32.64	33.60	31.36	31.59	32.37	83,240
30 Sep 2026	33.45	33.50	32.06	32.83	32.77	61,310
29 Sep 2026	32.10	33.76	31.70	33.58	33.14	1,19,497
28 Sep 2026	33.69	33.69	32.00	32.16	32.37	84,785

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.

Ex-date	Event	Price factor	What happened
18 Aug 2023	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
24 Jun 2015	Price move	–	Between two trading sessions the price fell 47% or more, or rose 90% or more. No corporate action is on record. Earlier prices are not shown.
26 Nov 2007	Price move	–	Between two trading sessions the price fell 47% or more, or rose 90% or more. No corporate action is on record. Earlier prices are not shown.

Where an event has no factor that can be worked out, the chart leaves out the closes before it. Any other event is noted and not adjusted for.