Landmarc Leisure Corporation Limited (BOM:532275)
India · Delayed Price · Currency is INR 2.230
+0.040 (1.83%)
At close: Apr 21, 2026
BOM:532275 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2026 | 2.06 | 2.19 | 1.90 | 1.99 | 1.99 | -1.00% | 42,866 |
| Apr 8, 2026 | 1.90 | 2.02 | 1.84 | 2.01 | 2.01 | 9.24% | 46,846 |
| Apr 7, 2026 | 1.84 | 1.87 | 1.75 | 1.84 | 1.84 | 2.22% | 77,463 |
| Apr 6, 2026 | 1.86 | 1.86 | 1.73 | 1.80 | 1.80 | - | 19,978 |
| Apr 2, 2026 | 1.81 | 1.81 | 1.69 | 1.80 | 1.80 | 1.69% | 156,677 |
| Apr 1, 2026 | 1.70 | 1.85 | 1.70 | 1.77 | 1.77 | -0.56% | 26,161 |
| Mar 30, 2026 | 1.93 | 1.93 | 1.78 | 1.78 | 1.78 | -4.81% | 134,909 |
| Mar 27, 2026 | 1.85 | 1.94 | 1.85 | 1.87 | 1.87 | 1.08% | 56,918 |
| Mar 25, 2026 | 1.71 | 1.85 | 1.71 | 1.85 | 1.85 | 4.52% | 91,138 |
| Mar 24, 2026 | 1.70 | 1.80 | 1.65 | 1.77 | 1.77 | 2.91% | 62,474 |
| Mar 23, 2026 | 1.80 | 1.82 | 1.70 | 1.72 | 1.72 | -1.15% | 60,563 |
| Mar 20, 2026 | 1.75 | 1.86 | 1.72 | 1.74 | 1.74 | -2.79% | 57,008 |
| Mar 19, 2026 | 1.72 | 1.85 | 1.70 | 1.79 | 1.79 | 1.13% | 33,865 |
| 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 |