Landmark Property Development Company Limited (BOM:533012)
India · Delayed Price · Currency is INR 7.75
+0.14 (1.84%)
At close: Apr 22, 2026
BOM:533012 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 25, 2026 | 6.02 | 6.10 | 6.00 | 6.01 | 6.01 | 0.17% | 3,749 |
| Feb 24, 2026 | 6.28 | 6.31 | 6.00 | 6.00 | 6.00 | -3.38% | 3,918 |
| Feb 23, 2026 | 6.20 | 7.11 | 6.17 | 6.21 | 6.21 | 0.81% | 19,940 |
| Feb 20, 2026 | 6.63 | 6.66 | 6.16 | 6.16 | 6.16 | -0.32% | 87 |
| Feb 19, 2026 | 6.58 | 6.58 | 6.10 | 6.18 | 6.18 | -1.90% | 3,238 |
| Feb 18, 2026 | 6.48 | 6.55 | 6.25 | 6.30 | 6.30 | -1.87% | 2,401 |
| Feb 17, 2026 | 6.14 | 6.55 | 6.14 | 6.42 | 6.42 | 3.38% | 1,849 |
| Feb 16, 2026 | 6.17 | 6.65 | 6.17 | 6.21 | 6.21 | -1.43% | 641 |
| Feb 13, 2026 | 6.41 | 6.41 | 6.05 | 6.30 | 6.30 | -1.25% | 2,505 |
| Feb 12, 2026 | 6.55 | 6.55 | 6.38 | 6.38 | 6.38 | -2.15% | 12 |
| Feb 11, 2026 | 6.70 | 6.77 | 6.47 | 6.52 | 6.52 | -1.51% | 434 |
| Feb 10, 2026 | 6.77 | 6.77 | 6.45 | 6.62 | 6.62 | -2.22% | 2,272 |
| Feb 9, 2026 | 6.73 | 6.78 | 6.31 | 6.77 | 6.77 | 2.73% | 893 |
| Feb 6, 2026 | 6.78 | 7.03 | 6.59 | 6.59 | 6.59 | -0.60% | 1,011 |
| Feb 5, 2026 | 6.40 | 6.89 | 6.39 | 6.63 | 6.63 | -1.49% | 780 |
| Feb 4, 2026 | 6.90 | 6.90 | 6.42 | 6.73 | 6.73 | 5.65% | 2,935 |
| Feb 3, 2026 | 5.56 | 6.98 | 5.55 | 6.37 | 6.37 | 4.08% | 8,877 |