Landmark Property Development Company Limited (BOM:533012)
India · Delayed Price · Currency is INR 6.84
-0.12 (-1.72%)
At close: May 14, 2026
BOM:533012 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 6.79 | 6.99 | 6.51 | 6.79 | 6.79 | -0.73% | 5,291 |
| May 14, 2026 | 6.96 | 7.30 | 6.62 | 6.84 | 6.84 | -1.72% | 16,455 |
| May 13, 2026 | 7.40 | 7.40 | 6.96 | 6.96 | 6.96 | -4.92% | 18,935 |
| May 12, 2026 | 7.30 | 7.69 | 7.26 | 7.32 | 7.32 | -0.41% | 5,848 |
| May 11, 2026 | 7.63 | 7.83 | 7.31 | 7.35 | 7.35 | -3.67% | 2,608 |
| May 8, 2026 | 7.74 | 7.74 | 7.25 | 7.63 | 7.63 | 1.73% | 2,900 |
| May 7, 2026 | 7.71 | 7.90 | 7.50 | 7.50 | 7.50 | -2.72% | 2,446 |
| May 6, 2026 | 7.60 | 7.71 | 7.50 | 7.71 | 7.71 | 4.90% | 5,884 |
| May 5, 2026 | 7.96 | 7.96 | 7.31 | 7.35 | 7.35 | -3.16% | 10,033 |
| May 4, 2026 | 7.81 | 7.81 | 7.50 | 7.59 | 7.59 | -2.82% | 1,866 |
| Apr 30, 2026 | 7.67 | 7.83 | 7.60 | 7.81 | 7.81 | 0.77% | 2,129 |
| Apr 29, 2026 | 7.72 | 7.80 | 7.66 | 7.75 | 7.75 | -0.64% | 1,432 |
| Apr 28, 2026 | 7.90 | 7.90 | 7.61 | 7.80 | 7.80 | -1.27% | 1,926 |
| Apr 27, 2026 | 7.26 | 7.92 | 7.26 | 7.90 | 7.90 | 3.40% | 18,869 |
| Apr 24, 2026 | 7.40 | 7.67 | 7.16 | 7.64 | 7.64 | 3.66% | 1,578 |
| Apr 23, 2026 | 7.43 | 7.44 | 7.37 | 7.37 | 7.37 | -4.90% | 3,884 |
| Apr 22, 2026 | 7.99 | 7.99 | 7.35 | 7.75 | 7.75 | 1.84% | 28,284 |
| Apr 21, 2026 | 7.28 | 7.61 | 7.28 | 7.61 | 7.61 | 4.97% | 43,881 |
| Apr 20, 2026 | 6.71 | 7.29 | 6.71 | 7.25 | 7.25 | 3.72% | 27,275 |
| Apr 17, 2026 | 6.52 | 7.13 | 6.52 | 6.99 | 6.99 | 2.19% | 15,789 |
| Apr 16, 2026 | 6.96 | 7.13 | 6.77 | 6.84 | 6.84 | -2.84% | 21,962 |
| Apr 15, 2026 | 7.23 | 7.41 | 6.61 | 7.04 | 7.04 | -3.03% | 57,122 |
| Apr 13, 2026 | 7.51 | 7.55 | 7.23 | 7.26 | 7.26 | -9.59% | 22,974 |
| Apr 10, 2026 | 8.11 | 8.11 | 7.73 | 8.03 | 8.03 | 1.01% | 8,666 |
| Apr 9, 2026 | 8.60 | 8.60 | 7.78 | 7.95 | 7.95 | 0.25% | 36,060 |
| Apr 8, 2026 | 8.10 | 8.28 | 7.43 | 7.93 | 7.93 | 13.77% | 60,110 |
| Apr 7, 2026 | 5.99 | 6.97 | 5.81 | 6.97 | 6.97 | 19.97% | 34,915 |
| Apr 6, 2026 | 5.68 | 6.05 | 5.52 | 5.81 | 5.81 | 0.17% | 510 |
| Apr 2, 2026 | 5.78 | 6.13 | 5.60 | 5.80 | 5.80 | 0.35% | 784 |
| Apr 1, 2026 | 6.49 | 6.49 | 5.63 | 5.78 | 5.78 | 6.45% | 2,135 |
| Mar 30, 2026 | 5.65 | 6.09 | 5.40 | 5.43 | 5.43 | -5.57% | 2,315 |
| Mar 27, 2026 | 6.25 | 6.25 | 5.67 | 5.75 | 5.75 | -0.86% | 6,459 |
| Mar 25, 2026 | 5.83 | 6.18 | 5.70 | 5.80 | 5.80 | 0.17% | 9,949 |
| Mar 24, 2026 | 6.18 | 6.32 | 5.59 | 5.79 | 5.79 | -5.85% | 3,319 |
| Mar 23, 2026 | 6.25 | 6.25 | 5.70 | 6.15 | 6.15 | 1.32% | 6,013 |
| Mar 20, 2026 | 6.50 | 6.50 | 5.58 | 6.07 | 6.07 | 2.88% | 2,307 |
| Mar 19, 2026 | 6.00 | 6.16 | 5.71 | 5.90 | 5.90 | 1.55% | 1,060 |
| Mar 18, 2026 | 5.99 | 6.01 | 5.81 | 5.81 | 5.81 | 0.35% | 1,900 |
| Mar 17, 2026 | 5.80 | 6.05 | 5.77 | 5.79 | 5.79 | -2.53% | 3,070 |
| Mar 16, 2026 | 5.90 | 6.23 | 5.60 | 5.94 | 5.94 | 0.68% | 10,531 |
| Mar 13, 2026 | 5.90 | 5.99 | 5.70 | 5.90 | 5.90 | 3.51% | 3,235 |
| Mar 12, 2026 | 5.52 | 6.10 | 5.52 | 5.70 | 5.70 | -1.55% | 1,943 |
| Mar 11, 2026 | 6.50 | 6.50 | 5.70 | 5.79 | 5.79 | -0.17% | 3,096 |
| Mar 9, 2026 | 5.62 | 6.20 | 5.62 | 5.80 | 5.80 | -3.49% | 2,672 |
| Mar 6, 2026 | 5.98 | 6.29 | 5.91 | 6.01 | 6.01 | 3.09% | 292 |
| Mar 5, 2026 | 6.00 | 6.10 | 5.51 | 5.83 | 5.83 | -0.68% | 5,299 |
| Mar 4, 2026 | 5.01 | 5.93 | 5.01 | 5.87 | 5.87 | 2.98% | 2,866 |
| Mar 2, 2026 | 6.32 | 6.40 | 5.63 | 5.70 | 5.70 | -8.06% | 1,253 |
| Feb 27, 2026 | 6.35 | 6.45 | 6.10 | 6.20 | 6.20 | -2.36% | 16,102 |
| Feb 26, 2026 | 5.85 | 6.40 | 5.85 | 6.35 | 6.35 | 5.66% | 922 |