Landmark Property Development Company Limited (BOM:533012)
India · Delayed Price · Currency is INR 6.36
+0.21 (3.41%)
At close: Oct 6, 2026
BOM:533012 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 6.23 | 6.39 | 6.20 | 6.36 | 6.36 | 3.41% | 3,335 |
| Oct 5, 2026 | 6.10 | 6.41 | 6.10 | 6.15 | 6.15 | -3.45% | 8,856 |
| Oct 1, 2026 | 6.99 | 6.99 | 6.01 | 6.37 | 6.37 | 4.08% | 4,335 |
| Sep 30, 2026 | 6.13 | 6.46 | 6.12 | 6.12 | 6.12 | -1.29% | 2,189 |
| Sep 29, 2026 | 6.26 | 6.37 | 6.20 | 6.20 | 6.20 | -1.74% | 990 |
| Sep 28, 2026 | 6.59 | 6.59 | 6.17 | 6.31 | 6.31 | -2.32% | 6,371 |
| Sep 25, 2026 | 6.94 | 6.94 | 6.40 | 6.46 | 6.46 | -1.97% | 3,279 |
| Sep 24, 2026 | 6.73 | 6.75 | 6.45 | 6.59 | 6.59 | -1.20% | 2,367 |
| Sep 23, 2026 | 6.21 | 6.90 | 6.21 | 6.67 | 6.67 | 1.21% | 9,191 |
| Sep 22, 2026 | 7.49 | 7.49 | 6.39 | 6.59 | 6.59 | -3.37% | 14,128 |
| Sep 21, 2026 | 7.10 | 7.24 | 6.75 | 6.82 | 6.82 | -3.54% | 13,771 |
| Sep 18, 2026 | 6.33 | 7.20 | 6.06 | 7.07 | 7.07 | 11.69% | 90,968 |
| Sep 17, 2026 | 6.00 | 6.90 | 6.00 | 6.33 | 6.33 | 4.63% | 2,883 |
| Sep 16, 2026 | 6.08 | 6.26 | 5.85 | 6.05 | 6.05 | -0.49% | 1,762 |
| Sep 15, 2026 | 6.40 | 6.40 | 6.04 | 6.08 | 6.08 | -1.14% | 3,113 |
| Sep 11, 2026 | 6.50 | 6.50 | 6.10 | 6.15 | 6.15 | -0.32% | 3,727 |
| Sep 10, 2026 | 6.38 | 6.43 | 6.10 | 6.17 | 6.17 | -2.37% | 8,131 |
| Sep 9, 2026 | 6.25 | 6.39 | 6.25 | 6.32 | 6.32 | 0.64% | 10,723 |
| Sep 8, 2026 | 6.34 | 6.41 | 6.12 | 6.28 | 6.28 | -0.95% | 29,368 |
| Sep 7, 2026 | 6.56 | 6.80 | 6.21 | 6.34 | 6.34 | -6.07% | 16,234 |
| Sep 4, 2026 | 6.60 | 7.00 | 6.60 | 6.75 | 6.75 | 0.30% | 5,738 |
| Sep 3, 2026 | 6.99 | 6.99 | 6.50 | 6.73 | 6.73 | -1.32% | 8,258 |
| Sep 2, 2026 | 6.99 | 7.00 | 6.55 | 6.82 | 6.82 | 1.64% | 10,653 |
| Sep 1, 2026 | 6.90 | 7.10 | 6.50 | 6.71 | 6.71 | -3.45% | 11,832 |
| Aug 31, 2026 | 6.61 | 6.99 | 6.60 | 6.95 | 6.95 | -0.14% | 26,121 |
| Aug 28, 2026 | 6.55 | 7.10 | 6.55 | 6.96 | 6.96 | 4.19% | 22,621 |
| Aug 27, 2026 | 7.25 | 7.30 | 6.37 | 6.68 | 6.68 | -5.78% | 74,068 |
| Aug 26, 2026 | 7.14 | 7.30 | 7.02 | 7.09 | 7.09 | -1.12% | 6,812 |
| Aug 25, 2026 | 7.20 | 7.26 | 7.10 | 7.17 | 7.17 | -1.92% | 967 |
| Aug 24, 2026 | 7.81 | 7.81 | 7.20 | 7.31 | 7.31 | 1.11% | 5,643 |
| 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 |