Landmarc Leisure Corporation Limited (BOM:532275)
India · Delayed Price · Currency is INR 2.420
-0.120 (-4.72%)
At close: Dec 5, 2025
BOM:532275 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.47 | 2.51 | 2.42 | 2.42 | 2.42 | -4.72% | 90,671 |
| Dec 4, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -4.87% | 112,079 |
| Dec 3, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | -4.98% | 104,375 |
| Dec 2, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | 4.85% | 52,197 |
| Dec 1, 2025 | 2.61 | 2.68 | 2.56 | 2.68 | 2.68 | 4.69% | 101,665 |
| Nov 28, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -1.92% | 104,631 |
| Nov 27, 2025 | 2.51 | 2.61 | 2.51 | 2.61 | 2.61 | 1.95% | 330,038 |
| Nov 26, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -1.92% | 17,468 |
| Nov 25, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | -1.88% | 26,789 |
| Nov 24, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -1.85% | 27,993 |
| Nov 21, 2025 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | -1.81% | 12,735 |
| Nov 20, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -1.78% | 20,538 |
| Nov 19, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -1.75% | 22,461 |
| Nov 18, 2025 | 2.87 | 2.87 | 2.86 | 2.86 | 2.86 | -1.72% | 31,796 |
| Nov 17, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -1.69% | 33,950 |
| Nov 14, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.99% | 17,311 |
| Nov 13, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.95% | 21,191 |
| Nov 12, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.91% | 19,717 |
| Nov 11, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.88% | 22,228 |
| Nov 10, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.84% | 29,899 |
| Nov 7, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.81% | 22,154 |
| Nov 6, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -1.78% | 19,376 |
| Nov 4, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.74% | 25,200 |
| Nov 3, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -1.99% | 24,950 |
| Oct 31, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -1.96% | 42,868 |
| Oct 30, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -1.92% | 66,305 |
| Oct 29, 2025 | 3.72 | 3.72 | 3.65 | 3.65 | 3.65 | -1.88% | 150,160 |
| Oct 28, 2025 | 3.73 | 3.73 | 3.72 | 3.72 | 3.72 | 1.64% | 208,587 |
| Oct 27, 2025 | 3.60 | 3.66 | 3.60 | 3.66 | 3.66 | 1.95% | 168,134 |
| Oct 24, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -1.91% | 231,766 |
| Oct 23, 2025 | 3.60 | 3.66 | 3.52 | 3.66 | 3.66 | 4.87% | 388,323 |
| Oct 21, 2025 | 3.49 | 3.49 | 3.45 | 3.49 | 3.49 | 4.80% | 118,477 |
| Oct 20, 2025 | 3.06 | 3.37 | 3.05 | 3.33 | 3.33 | 3.74% | 338,101 |
| Oct 17, 2025 | 3.32 | 3.33 | 3.03 | 3.21 | 3.21 | 0.94% | 365,337 |
| Oct 16, 2025 | 3.16 | 3.18 | 2.89 | 3.18 | 3.18 | 4.95% | 239,888 |
| Oct 15, 2025 | 3.06 | 3.06 | 2.78 | 3.03 | 3.03 | 3.77% | 311,467 |
| Oct 14, 2025 | 2.85 | 2.92 | 2.84 | 2.92 | 2.92 | 4.66% | 159,617 |
| Oct 13, 2025 | 2.74 | 2.85 | 2.59 | 2.79 | 2.79 | 2.57% | 192,129 |
| Oct 10, 2025 | 2.77 | 2.77 | 2.72 | 2.72 | 2.72 | -1.81% | 97,243 |
| Oct 9, 2025 | 2.86 | 2.86 | 2.76 | 2.77 | 2.77 | -1.42% | 184,461 |
| Oct 8, 2025 | 2.91 | 2.91 | 2.81 | 2.81 | 2.81 | -1.75% | 87,669 |
| Oct 7, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 1.78% | 71,507 |
| Oct 6, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | 1.81% | 176,372 |
| Oct 3, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -1.78% | 93,818 |
| Oct 1, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -1.75% | 41,109 |
| Sep 30, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -1.72% | 32,076 |
| Sep 29, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -1.69% | 143,511 |
| Sep 26, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 1.72% | 40,834 |
| Sep 25, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 1.75% | 36,537 |
| Sep 24, 2025 | 2.82 | 2.86 | 2.82 | 2.86 | 2.86 | 1.78% | 199,540 |