Landmark Property Development Company Limited (BOM:533012)
India · Delayed Price · Currency is INR 6.83
+0.03 (0.44%)
At close: Jun 19, 2026
BOM:533012 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 6.52 | 7.00 | 6.27 | 6.72 | 6.72 | 1.05% | 3,919 |
| Jun 10, 2026 | 6.67 | 6.88 | 6.65 | 6.65 | 6.65 | 0.45% | 792 |
| Jun 9, 2026 | 6.83 | 7.00 | 6.60 | 6.62 | 6.62 | -3.36% | 1,546 |
| Jun 8, 2026 | 7.54 | 7.54 | 6.30 | 6.85 | 6.85 | -0.29% | 1,393 |
| Jun 5, 2026 | 6.74 | 6.89 | 6.50 | 6.87 | 6.87 | -0.15% | 10,879 |
| Jun 4, 2026 | 6.73 | 6.90 | 6.68 | 6.88 | 6.88 | 1.78% | 656 |
| Jun 3, 2026 | 6.82 | 7.06 | 6.70 | 6.76 | 6.76 | -0.88% | 3,320 |
| Jun 2, 2026 | 6.70 | 6.98 | 6.68 | 6.82 | 6.82 | -2.43% | 2,160 |
| Jun 1, 2026 | 6.93 | 7.09 | 6.65 | 6.99 | 6.99 | 0.87% | 2,317 |
| May 29, 2026 | 6.89 | 6.93 | 6.80 | 6.93 | 6.93 | 0.58% | 146 |
| May 27, 2026 | 7.24 | 7.24 | 6.89 | 6.89 | 6.89 | -0.14% | 11,599 |
| May 26, 2026 | 6.78 | 7.10 | 6.66 | 6.90 | 6.90 | -0.29% | 12,475 |
| May 25, 2026 | 6.84 | 7.10 | 6.63 | 6.92 | 6.92 | - | 16,394 |
| May 22, 2026 | 7.07 | 7.21 | 6.88 | 6.92 | 6.92 | -4.42% | 12,299 |
| May 21, 2026 | 7.10 | 7.25 | 6.82 | 7.24 | 7.24 | 1.26% | 2,704 |
| May 20, 2026 | 6.62 | 7.20 | 6.60 | 7.15 | 7.15 | 3.62% | 25,061 |
| May 19, 2026 | 6.93 | 7.00 | 6.65 | 6.90 | 6.90 | - | 4,457 |
| May 18, 2026 | 6.93 | 6.93 | 6.51 | 6.90 | 6.90 | 1.62% | 1,586 |
| 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 |