Landmarc Leisure Corporation Limited (BOM:532275)
India · Delayed Price · Currency is INR 1.770
+0.030 (1.72%)
At close: Mar 18, 2026
BOM:532275 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 1.68 | 1.82 | 1.66 | 1.77 | 1.77 | 1.72% | 215,952 |
| Mar 17, 2026 | 1.77 | 1.85 | 1.69 | 1.74 | 1.74 | -1.69% | 76,076 |
| Mar 16, 2026 | 1.65 | 1.78 | 1.63 | 1.77 | 1.77 | 3.51% | 82,736 |
| Mar 13, 2026 | 1.78 | 1.78 | 1.70 | 1.71 | 1.71 | -3.93% | 37,439 |
| Mar 12, 2026 | 1.71 | 1.78 | 1.65 | 1.78 | 1.78 | 4.71% | 24,289 |
| Mar 11, 2026 | 1.74 | 1.80 | 1.69 | 1.70 | 1.70 | -2.30% | 30,466 |
| Mar 10, 2026 | 1.79 | 1.85 | 1.70 | 1.74 | 1.74 | -2.25% | 41,669 |
| Mar 9, 2026 | 1.90 | 1.90 | 1.77 | 1.78 | 1.78 | -4.30% | 70,354 |
| Mar 6, 2026 | 1.90 | 1.98 | 1.82 | 1.86 | 1.86 | -2.62% | 58,610 |
| Mar 5, 2026 | 1.89 | 2.00 | 1.89 | 1.91 | 1.91 | -3.54% | 38,985 |
| Mar 4, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -4.81% | 100,109 |
| Mar 2, 2026 | 2.18 | 2.20 | 2.08 | 2.08 | 2.08 | -4.59% | 20,371 |
| Feb 27, 2026 | 2.36 | 2.36 | 2.16 | 2.18 | 2.18 | -3.11% | 41,524 |
| Feb 26, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 4.65% | 30,327 |
| Feb 25, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 4.88% | 90,719 |
| Feb 24, 2026 | 2.01 | 2.17 | 2.01 | 2.05 | 2.05 | -1.44% | 27,589 |
| Feb 23, 2026 | 2.11 | 2.18 | 2.07 | 2.08 | 2.08 | - | 115,044 |
| Feb 20, 2026 | 2.01 | 2.11 | 1.98 | 2.08 | 2.08 | 3.48% | 84,512 |
| Feb 19, 2026 | 2.13 | 2.17 | 1.99 | 2.01 | 2.01 | -3.83% | 68,141 |
| Feb 18, 2026 | 2.09 | 2.10 | 1.98 | 2.09 | 2.09 | 1.95% | 74,425 |
| Feb 17, 2026 | 2.12 | 2.22 | 2.02 | 2.05 | 2.05 | -3.30% | 141,593 |
| Feb 16, 2026 | 2.05 | 2.21 | 2.04 | 2.12 | 2.12 | -0.47% | 27,982 |
| Feb 13, 2026 | 2.05 | 2.19 | 2.05 | 2.13 | 2.13 | 0.47% | 16,560 |
| Feb 12, 2026 | 2.15 | 2.21 | 2.03 | 2.12 | 2.12 | 0.47% | 38,047 |
| Feb 11, 2026 | 2.11 | 2.14 | 2.05 | 2.11 | 2.11 | -1.40% | 41,303 |
| Feb 10, 2026 | 2.19 | 2.19 | 2.10 | 2.14 | 2.14 | -2.28% | 33,418 |
| Feb 9, 2026 | 2.05 | 2.24 | 2.05 | 2.19 | 2.19 | 2.34% | 43,080 |
| Feb 6, 2026 | 2.24 | 2.24 | 2.09 | 2.14 | 2.14 | -2.28% | 26,069 |
| Feb 5, 2026 | 2.36 | 2.36 | 2.15 | 2.19 | 2.19 | -3.10% | 48,460 |
| Feb 4, 2026 | 2.24 | 2.30 | 2.09 | 2.26 | 2.26 | 2.73% | 128,816 |
| Feb 3, 2026 | 2.30 | 2.30 | 2.10 | 2.20 | 2.20 | - | 38,233 |
| Feb 2, 2026 | 2.31 | 2.31 | 2.20 | 2.20 | 2.20 | -4.76% | 23,585 |
| Feb 1, 2026 | 2.37 | 2.42 | 2.21 | 2.31 | 2.31 | -0.43% | 27,649 |
| Jan 30, 2026 | 2.42 | 2.45 | 2.26 | 2.32 | 2.32 | -2.11% | 67,431 |
| Jan 29, 2026 | 2.27 | 2.38 | 2.27 | 2.37 | 2.37 | 4.41% | 43,128 |
| Jan 28, 2026 | 2.39 | 2.39 | 2.27 | 2.27 | 2.27 | -0.44% | 28,175 |
| Jan 27, 2026 | 2.34 | 2.39 | 2.27 | 2.28 | 2.28 | - | 38,616 |
| Jan 23, 2026 | 2.34 | 2.34 | 2.13 | 2.28 | 2.28 | 2.24% | 50,420 |
| Jan 22, 2026 | 2.26 | 2.33 | 2.11 | 2.23 | 2.23 | 0.45% | 55,841 |
| Jan 21, 2026 | 2.28 | 2.39 | 2.22 | 2.22 | 2.22 | -4.72% | 94,392 |
| Jan 20, 2026 | 2.44 | 2.57 | 2.33 | 2.33 | 2.33 | -4.90% | 99,928 |
| Jan 19, 2026 | 2.49 | 2.50 | 2.40 | 2.45 | 2.45 | -2.78% | 45,282 |
| Jan 16, 2026 | 2.55 | 2.60 | 2.49 | 2.52 | 2.52 | 0.80% | 46,689 |
| Jan 14, 2026 | 2.45 | 2.62 | 2.38 | 2.50 | 2.50 | - | 133,599 |
| Jan 13, 2026 | 2.63 | 2.70 | 2.47 | 2.50 | 2.50 | -3.10% | 158,316 |
| Jan 12, 2026 | 2.71 | 2.84 | 2.58 | 2.58 | 2.58 | -4.80% | 77,411 |
| Jan 9, 2026 | 2.66 | 2.94 | 2.66 | 2.71 | 2.71 | -3.21% | 120,356 |
| Jan 8, 2026 | 3.08 | 3.08 | 2.80 | 2.80 | 2.80 | -4.76% | 171,666 |
| Jan 7, 2026 | 2.80 | 2.94 | 2.66 | 2.94 | 2.94 | 5.00% | 237,450 |
| Jan 6, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -4.76% | 121,289 |