Landmarc Leisure Corporation Limited (BOM:532275)
India · Delayed Price · Currency is INR 2.090
+0.060 (2.96%)
At close: Aug 25, 2026
BOM:532275 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 2.12 | 2.18 | 2.01 | 2.03 | 2.03 | -2.40% | 48,934 |
| Aug 21, 2026 | 2.02 | 2.17 | 2.01 | 2.08 | 2.08 | 0.97% | 1,571,189 |
| Aug 20, 2026 | 2.09 | 2.14 | 2.00 | 2.06 | 2.06 | -1.44% | 1,271,608 |
| Aug 19, 2026 | 1.95 | 2.12 | 1.95 | 2.09 | 2.09 | 1.95% | 86,054 |
| Aug 18, 2026 | 2.20 | 2.20 | 2.00 | 2.05 | 2.05 | -1.44% | 1,486,283 |
| Aug 17, 2026 | 2.25 | 2.25 | 1.96 | 2.08 | 2.08 | 0.48% | 1,633,742 |
| Aug 14, 2026 | 2.19 | 2.19 | 2.05 | 2.07 | 2.07 | 3.50% | 2,051,780 |
| Aug 13, 2026 | 2.07 | 2.10 | 1.90 | 2.00 | 2.00 | 4.71% | 1,146,605 |
| Aug 12, 2026 | 1.93 | 1.97 | 1.86 | 1.91 | 1.91 | -0.52% | 61,050 |
| Aug 11, 2026 | 2.10 | 2.10 | 1.85 | 1.92 | 1.92 | -1.54% | 29,568 |
| Aug 10, 2026 | 1.93 | 1.98 | 1.90 | 1.95 | 1.95 | 1.56% | 36,881 |
| Aug 7, 2026 | 2.01 | 2.01 | 1.90 | 1.92 | 1.92 | - | 2,555,633 |
| Aug 6, 2026 | 1.87 | 1.94 | 1.87 | 1.92 | 1.92 | 1.05% | 2,605,613 |
| Aug 5, 2026 | 1.86 | 1.96 | 1.86 | 1.90 | 1.90 | -0.52% | 66,765 |
| Aug 4, 2026 | 1.91 | 1.98 | 1.90 | 1.91 | 1.91 | - | 83,143 |
| Aug 3, 2026 | 1.92 | 1.96 | 1.90 | 1.91 | 1.91 | -0.52% | 36,902 |
| Jul 31, 2026 | 1.88 | 2.00 | 1.88 | 1.92 | 1.92 | 0.52% | 2,123,543 |
| Jul 30, 2026 | 1.94 | 1.98 | 1.90 | 1.91 | 1.91 | -1.55% | 4,705,599 |
| Jul 29, 2026 | 1.89 | 2.00 | 1.89 | 1.94 | 1.94 | 1.04% | 10,839,289 |
| Jul 28, 2026 | 1.84 | 1.97 | 1.84 | 1.92 | 1.92 | 1.59% | 4,657,751 |
| Jul 27, 2026 | 1.87 | 2.01 | 1.87 | 1.89 | 1.89 | -2.07% | 3,638,471 |
| Jul 24, 2026 | 1.99 | 2.03 | 1.90 | 1.93 | 1.93 | -3.50% | 548,272 |
| Jul 23, 2026 | 2.10 | 2.10 | 1.98 | 2.00 | 2.00 | -0.50% | 87,810 |
| Jul 22, 2026 | 2.05 | 2.05 | 1.92 | 2.01 | 2.01 | 2.55% | 688,395 |
| Jul 21, 2026 | 1.90 | 1.98 | 1.86 | 1.96 | 1.96 | 3.70% | 301,783 |
| Jul 20, 2026 | 1.85 | 1.90 | 1.78 | 1.89 | 1.89 | 2.16% | 358,204 |
| Jul 17, 2026 | 1.81 | 1.87 | 1.80 | 1.85 | 1.85 | 2.78% | 16,395 |
| Jul 16, 2026 | 1.81 | 1.88 | 1.80 | 1.80 | 1.80 | -1.10% | 60,547 |
| Jul 15, 2026 | 1.90 | 1.90 | 1.80 | 1.82 | 1.82 | 0.55% | 13,595 |
| 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 |