Landmarc Leisure Corporation Limited (BOM:532275)
India · Delayed Price · Currency is INR 1.830
+0.020 (1.10%)
At close: Jun 23, 2026
BOM:532275 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2026 | 2.14 | 2.14 | 2.00 | 2.02 | 2.02 | -3.35% | 69,675 |
| Apr 29, 2026 | 2.10 | 2.14 | 2.03 | 2.09 | 2.09 | 0.97% | 17,647 |
| Apr 28, 2026 | 2.20 | 2.20 | 2.06 | 2.07 | 2.07 | -2.82% | 102,567 |
| Apr 27, 2026 | 2.06 | 2.20 | 2.00 | 2.13 | 2.13 | 1.43% | 59,230 |
| Apr 24, 2026 | 2.19 | 2.19 | 2.03 | 2.10 | 2.10 | -1.41% | 119,288 |
| Apr 23, 2026 | 2.13 | 2.24 | 2.11 | 2.13 | 2.13 | -3.18% | 28,329 |
| Apr 22, 2026 | 2.13 | 2.27 | 2.12 | 2.20 | 2.20 | -1.35% | 126,594 |
| Apr 21, 2026 | 2.28 | 2.28 | 2.18 | 2.23 | 2.23 | 1.83% | 31,561 |
| Apr 20, 2026 | 2.23 | 2.35 | 2.16 | 2.19 | 2.19 | -2.23% | 93,355 |
| Apr 17, 2026 | 2.30 | 2.38 | 2.22 | 2.24 | 2.24 | -3.45% | 99,714 |
| Apr 16, 2026 | 2.48 | 2.51 | 2.30 | 2.32 | 2.32 | -3.73% | 82,874 |
| Apr 15, 2026 | 2.43 | 2.43 | 2.24 | 2.41 | 2.41 | 9.05% | 335,266 |
| Apr 13, 2026 | 2.29 | 2.29 | 2.17 | 2.21 | 2.21 | 5.74% | 190,556 |
| Apr 10, 2026 | 2.17 | 2.17 | 2.00 | 2.09 | 2.09 | 5.03% | 66,814 |