Landmark Property Development Company Limited (BOM:533012)
India · Delayed Price · Currency is INR 7.23
-0.04 (-0.55%)
At close: Aug 21, 2026
BOM:533012 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 7.17 | 7.50 | 7.17 | 7.23 | 7.23 | -0.55% | 7,591 |
| Aug 20, 2026 | 7.41 | 7.50 | 7.10 | 7.27 | 7.27 | 1.68% | 5,284 |
| Aug 19, 2026 | 7.38 | 7.59 | 7.03 | 7.15 | 7.15 | -1.24% | 3,402 |
| Aug 18, 2026 | 7.80 | 7.80 | 7.20 | 7.24 | 7.24 | -8.24% | 6,245 |
| Aug 17, 2026 | 7.55 | 8.15 | 7.55 | 7.89 | 7.89 | -2.95% | 32,741 |
| Aug 14, 2026 | 8.79 | 9.00 | 7.88 | 8.13 | 8.13 | 6.97% | 125,377 |
| Aug 13, 2026 | 6.21 | 7.60 | 6.21 | 7.60 | 7.60 | 19.87% | 147,559 |
| Aug 12, 2026 | 6.60 | 6.60 | 6.33 | 6.34 | 6.34 | -0.63% | 47,664 |
| Aug 11, 2026 | 7.49 | 7.49 | 6.26 | 6.38 | 6.38 | -2.30% | 12,702 |
| Aug 10, 2026 | 6.40 | 6.57 | 6.12 | 6.53 | 6.53 | 1.40% | 10,636 |
| Aug 7, 2026 | 6.09 | 6.60 | 6.09 | 6.44 | 6.44 | -1.08% | 7,631 |
| Aug 6, 2026 | 6.30 | 6.52 | 6.30 | 6.51 | 6.51 | 2.52% | 6,643 |
| Aug 5, 2026 | 6.36 | 6.66 | 6.17 | 6.35 | 6.35 | 0.16% | 15,878 |
| Aug 4, 2026 | 6.34 | 6.48 | 6.34 | 6.34 | 6.34 | 2.26% | 701 |
| Aug 3, 2026 | 5.82 | 6.20 | 5.82 | 6.20 | 6.20 | 0.98% | 4,213 |
| Jul 31, 2026 | 6.08 | 6.30 | 5.83 | 6.14 | 6.14 | -0.16% | 15,845 |
| Jul 30, 2026 | 6.70 | 6.70 | 6.12 | 6.15 | 6.15 | -2.23% | 3,054 |
| Jul 29, 2026 | 6.19 | 6.44 | 6.15 | 6.29 | 6.29 | 1.45% | 6,223 |
| Jul 28, 2026 | 6.26 | 6.28 | 6.20 | 6.20 | 6.20 | 2.48% | 306 |
| Jul 27, 2026 | 5.73 | 6.31 | 5.73 | 6.05 | 6.05 | -2.26% | 2,717 |
| Jul 24, 2026 | 6.31 | 6.37 | 6.00 | 6.19 | 6.19 | -2.98% | 75,651 |
| Jul 23, 2026 | 6.12 | 6.42 | 6.04 | 6.38 | 6.38 | 1.43% | 627 |
| Jul 22, 2026 | 6.40 | 6.40 | 6.11 | 6.29 | 6.29 | -2.93% | 1,264 |
| Jul 21, 2026 | 6.05 | 6.50 | 6.05 | 6.48 | 6.48 | 2.53% | 9,215 |
| Jul 20, 2026 | 6.40 | 6.61 | 6.01 | 6.32 | 6.32 | -2.62% | 32,551 |
| Jul 17, 2026 | 6.62 | 6.62 | 6.29 | 6.49 | 6.49 | -2.26% | 832 |
| Jul 16, 2026 | 6.65 | 6.65 | 6.33 | 6.64 | 6.64 | 2.15% | 2,230 |
| Jul 15, 2026 | 6.11 | 6.67 | 6.11 | 6.50 | 6.50 | -0.31% | 4,383 |
| Jul 14, 2026 | 6.51 | 6.65 | 6.30 | 6.52 | 6.52 | 0.15% | 1,612 |
| Jul 13, 2026 | 5.97 | 6.69 | 5.97 | 6.51 | 6.51 | 0.77% | 2,905 |
| Jul 10, 2026 | 6.44 | 6.50 | 6.35 | 6.46 | 6.46 | 0.31% | 7,934 |
| Jul 9, 2026 | 6.31 | 6.60 | 6.31 | 6.44 | 6.44 | - | 3,846 |
| Jul 8, 2026 | 6.30 | 6.55 | 6.30 | 6.44 | 6.44 | 0.47% | 3,901 |
| Jul 7, 2026 | 6.68 | 6.68 | 6.41 | 6.41 | 6.41 | -0.62% | 8,641 |
| Jul 6, 2026 | 6.72 | 6.72 | 6.41 | 6.45 | 6.45 | -0.31% | 10,183 |
| Jul 3, 2026 | 6.55 | 6.72 | 6.42 | 6.47 | 6.47 | -0.77% | 15,368 |
| Jul 2, 2026 | 6.32 | 6.99 | 6.32 | 6.52 | 6.52 | -3.26% | 1,805 |
| Jul 1, 2026 | 6.85 | 6.94 | 6.06 | 6.74 | 6.74 | 1.51% | 15,804 |
| Jun 30, 2026 | 6.47 | 6.99 | 6.15 | 6.64 | 6.64 | 2.63% | 4,087 |
| Jun 29, 2026 | 7.17 | 7.17 | 6.26 | 6.47 | 6.47 | -0.77% | 11,570 |
| Jun 25, 2026 | 6.61 | 6.61 | 6.51 | 6.52 | 6.52 | -3.26% | 1,902 |
| Jun 24, 2026 | 6.67 | 6.74 | 6.45 | 6.74 | 6.74 | 3.22% | 8,109 |
| Jun 23, 2026 | 6.73 | 6.90 | 6.41 | 6.53 | 6.53 | -2.97% | 14,427 |
| Jun 22, 2026 | 6.30 | 7.00 | 6.30 | 6.73 | 6.73 | -1.46% | 3,401 |
| Jun 19, 2026 | 6.66 | 6.99 | 6.66 | 6.83 | 6.83 | 0.44% | 6,709 |
| Jun 18, 2026 | 7.04 | 7.05 | 6.77 | 6.80 | 6.80 | -3.27% | 23,651 |
| Jun 17, 2026 | 6.22 | 7.11 | 6.22 | 7.03 | 7.03 | 3.53% | 3,629 |
| Jun 16, 2026 | 7.35 | 7.35 | 6.41 | 6.79 | 6.79 | -1.59% | 8,495 |
| Jun 15, 2026 | 6.63 | 7.25 | 6.46 | 6.90 | 6.90 | 4.55% | 20,126 |
| Jun 12, 2026 | 6.73 | 6.78 | 6.35 | 6.60 | 6.60 | -1.79% | 3,243 |