Landmarc Leisure Corporation Limited (BOM:532275)
India · Delayed Price · Currency is INR 1.810
-0.060 (-3.21%)
At close: Jul 14, 2026
BOM:532275 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 1.81 | 1.90 | 1.80 | 1.81 | 1.81 | -3.21% | 26,184 |
| Jul 13, 2026 | 1.94 | 1.94 | 1.85 | 1.87 | 1.87 | - | 23,451 |
| Jul 10, 2026 | 1.80 | 1.89 | 1.80 | 1.87 | 1.87 | 3.89% | 18,593 |
| Jul 9, 2026 | 1.84 | 1.88 | 1.78 | 1.80 | 1.80 | - | 10,846 |
| Jul 8, 2026 | 1.77 | 1.83 | 1.76 | 1.80 | 1.80 | - | 85,857 |
| Jul 7, 2026 | 1.86 | 1.86 | 1.75 | 1.80 | 1.80 | - | 57,843 |
| Jul 6, 2026 | 1.80 | 1.82 | 1.76 | 1.80 | 1.80 | 2.27% | 21,414 |
| Jul 3, 2026 | 1.91 | 1.91 | 1.73 | 1.76 | 1.76 | -3.30% | 203,094 |
| Jul 2, 2026 | 1.83 | 1.84 | 1.74 | 1.82 | 1.82 | 3.41% | 59,780 |
| Jul 1, 2026 | 1.80 | 1.81 | 1.71 | 1.76 | 1.76 | - | 31,991 |
| Jun 30, 2026 | 1.86 | 1.86 | 1.73 | 1.76 | 1.76 | -2.76% | 46,835 |
| Jun 29, 2026 | 1.85 | 1.85 | 1.80 | 1.81 | 1.81 | 0.56% | 31,615 |
| Jun 25, 2026 | 1.82 | 1.90 | 1.80 | 1.80 | 1.80 | -1.10% | 34,477 |
| Jun 24, 2026 | 1.78 | 1.83 | 1.78 | 1.82 | 1.82 | -0.55% | 74,069 |
| Jun 23, 2026 | 1.88 | 1.88 | 1.74 | 1.83 | 1.83 | 1.10% | 30,296 |
| Jun 22, 2026 | 1.82 | 1.87 | 1.78 | 1.81 | 1.81 | - | 58,456 |
| Jun 19, 2026 | 1.89 | 1.90 | 1.78 | 1.81 | 1.81 | -2.16% | 62,097 |
| Jun 18, 2026 | 1.92 | 1.92 | 1.81 | 1.85 | 1.85 | -2.12% | 40,086 |
| Jun 17, 2026 | 1.99 | 1.99 | 1.82 | 1.89 | 1.89 | -1.05% | 86,839 |
| Jun 16, 2026 | 1.97 | 1.97 | 1.84 | 1.91 | 1.91 | 0.53% | 19,132 |
| Jun 15, 2026 | 1.97 | 2.02 | 1.86 | 1.90 | 1.90 | -1.55% | 42,661 |
| Jun 12, 2026 | 2.08 | 2.08 | 1.90 | 1.93 | 1.93 | -3.50% | 45,666 |
| Jun 11, 2026 | 1.92 | 2.00 | 1.85 | 2.00 | 2.00 | 4.17% | 58,816 |
| Jun 10, 2026 | 1.96 | 2.05 | 1.87 | 1.92 | 1.92 | -2.04% | 55,163 |
| Jun 9, 2026 | 1.86 | 1.97 | 1.84 | 1.96 | 1.96 | 3.16% | 48,778 |
| Jun 8, 2026 | 1.96 | 1.96 | 1.85 | 1.90 | 1.90 | 1.06% | 30,460 |
| Jun 5, 2026 | 1.97 | 1.97 | 1.85 | 1.88 | 1.88 | -2.08% | 27,153 |
| Jun 4, 2026 | 1.82 | 1.95 | 1.80 | 1.92 | 1.92 | 2.67% | 39,736 |
| Jun 3, 2026 | 1.95 | 1.95 | 1.83 | 1.87 | 1.87 | -2.09% | 22,557 |
| Jun 2, 2026 | 1.80 | 1.93 | 1.80 | 1.91 | 1.91 | 3.80% | 40,048 |
| Jun 1, 2026 | 1.99 | 1.99 | 1.83 | 1.84 | 1.84 | -3.16% | 27,273 |
| May 29, 2026 | 1.91 | 1.96 | 1.84 | 1.90 | 1.90 | 1.60% | 36,955 |
| May 27, 2026 | 1.88 | 1.88 | 1.78 | 1.87 | 1.87 | 2.19% | 83,865 |
| May 26, 2026 | 1.80 | 1.93 | 1.78 | 1.83 | 1.83 | -0.54% | 42,358 |
| May 25, 2026 | 1.82 | 1.85 | 1.78 | 1.84 | 1.84 | 3.37% | 50,971 |
| May 22, 2026 | 1.89 | 1.89 | 1.75 | 1.78 | 1.78 | -3.26% | 69,887 |
| May 21, 2026 | 1.91 | 1.97 | 1.83 | 1.84 | 1.84 | -3.66% | 76,599 |
| May 20, 2026 | 1.94 | 1.94 | 1.85 | 1.91 | 1.91 | - | 28,686 |
| May 19, 2026 | 1.92 | 1.97 | 1.87 | 1.91 | 1.91 | -2.55% | 72,377 |
| May 18, 2026 | 1.99 | 1.99 | 1.87 | 1.96 | 1.96 | 0.51% | 28,180 |
| May 15, 2026 | 1.88 | 1.97 | 1.88 | 1.95 | 1.95 | 3.72% | 82,918 |
| May 14, 2026 | 1.87 | 1.92 | 1.78 | 1.88 | 1.88 | 2.73% | 57,249 |
| May 13, 2026 | 1.90 | 1.93 | 1.82 | 1.83 | 1.83 | -3.68% | 58,253 |
| May 12, 2026 | 1.96 | 1.98 | 1.90 | 1.90 | 1.90 | -4.52% | 41,567 |
| May 11, 2026 | 1.94 | 2.01 | 1.94 | 1.99 | 1.99 | 2.05% | 11,522 |
| May 8, 2026 | 2.08 | 2.08 | 1.94 | 1.95 | 1.95 | -2.01% | 23,839 |
| May 7, 2026 | 1.90 | 1.99 | 1.89 | 1.99 | 1.99 | 4.74% | 31,137 |
| May 6, 2026 | 1.90 | 1.93 | 1.83 | 1.90 | 1.90 | - | 53,221 |
| May 5, 2026 | 1.99 | 1.99 | 1.87 | 1.90 | 1.90 | -2.06% | 40,276 |
| May 4, 2026 | 2.12 | 2.12 | 1.92 | 1.94 | 1.94 | -3.96% | 88,039 |