Landsmill Green Limited (BOM:533090)
India · Delayed Price · Currency is INR 1.030
+0.030 (3.00%)
At close: Mar 24, 2026
Landsmill Green Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 1.02 | 1.06 | 0.99 | 1.00 | 1.00 | -1.96% | 1,183,116 |
| Mar 20, 2026 | 1.03 | 1.05 | 1.01 | 1.02 | 1.02 | 0.99% | 468,333 |
| Mar 19, 2026 | 1.10 | 1.10 | 1.00 | 1.01 | 1.01 | -7.34% | 726,186 |
| Mar 18, 2026 | 1.02 | 1.11 | 1.02 | 1.09 | 1.09 | 4.81% | 1,233,152 |
| Mar 17, 2026 | 1.07 | 1.12 | 1.03 | 1.04 | 1.04 | -1.89% | 800,759 |
| Mar 16, 2026 | 1.09 | 1.10 | 1.01 | 1.06 | 1.06 | -0.93% | 1,370,117 |
| Mar 13, 2026 | 1.11 | 1.16 | 1.05 | 1.07 | 1.07 | -6.14% | 1,670,007 |
| Mar 12, 2026 | 1.19 | 1.24 | 1.13 | 1.14 | 1.14 | -4.20% | 801,898 |
| Mar 11, 2026 | 1.10 | 1.20 | 1.08 | 1.19 | 1.19 | 8.18% | 4,765,876 |
| Mar 10, 2026 | 0.97 | 1.10 | 0.97 | 1.10 | 1.10 | 10.00% | 3,869,323 |
| Mar 9, 2026 | 1.00 | 1.06 | 0.96 | 1.00 | 1.00 | -2.91% | 1,443,605 |
| Mar 6, 2026 | 1.04 | 1.05 | 1.02 | 1.03 | 1.03 | -1.90% | 575,870 |
| Mar 5, 2026 | 1.07 | 1.07 | 1.02 | 1.05 | 1.05 | -1.87% | 909,885 |
| Mar 4, 2026 | 1.00 | 1.10 | 0.94 | 1.07 | 1.07 | 7.00% | 2,730,882 |
| Mar 2, 2026 | 1.02 | 1.16 | 0.97 | 1.00 | 1.00 | -5.66% | 1,114,079 |
| Feb 27, 2026 | 1.07 | 1.12 | 1.06 | 1.06 | 1.06 | -5.36% | 844,380 |
| Feb 26, 2026 | 1.11 | 1.15 | 1.10 | 1.12 | 1.12 | -0.88% | 845,196 |
| Feb 25, 2026 | 1.12 | 1.16 | 1.11 | 1.13 | 1.13 | 0.89% | 847,682 |
| Feb 24, 2026 | 1.12 | 1.14 | 1.06 | 1.12 | 1.12 | 1.82% | 381,994 |
| Feb 23, 2026 | 1.10 | 1.15 | 1.10 | 1.10 | 1.10 | -2.65% | 1,661,808 |
| Feb 20, 2026 | 1.13 | 1.16 | 1.12 | 1.13 | 1.13 | -1.74% | 848,434 |
| Feb 19, 2026 | 1.16 | 1.17 | 1.12 | 1.15 | 1.15 | -1.71% | 188,785 |
| Feb 18, 2026 | 1.10 | 1.20 | 1.10 | 1.17 | 1.17 | -0.85% | 412,423 |
| Feb 17, 2026 | 1.18 | 1.21 | 1.17 | 1.18 | 1.18 | -0.84% | 556,564 |
| Feb 16, 2026 | 1.20 | 1.25 | 1.17 | 1.19 | 1.19 | -0.83% | 290,608 |
| Feb 13, 2026 | 1.16 | 1.22 | 1.16 | 1.20 | 1.20 | -0.83% | 340,894 |
| Feb 12, 2026 | 1.21 | 1.24 | 1.19 | 1.21 | 1.21 | 0.83% | 688,363 |
| Feb 11, 2026 | 1.23 | 1.23 | 1.17 | 1.20 | 1.20 | -1.64% | 186,742 |
| Feb 10, 2026 | 1.15 | 1.27 | 1.15 | 1.22 | 1.22 | 0.83% | 1,076,761 |
| Feb 9, 2026 | 1.25 | 1.28 | 1.18 | 1.21 | 1.21 | -2.42% | 466,499 |
| Feb 6, 2026 | 1.15 | 1.30 | 1.15 | 1.24 | 1.24 | 0.81% | 652,924 |
| Feb 5, 2026 | 1.21 | 1.27 | 1.21 | 1.23 | 1.23 | -0.81% | 227,571 |
| Feb 4, 2026 | 1.27 | 1.34 | 1.23 | 1.24 | 1.24 | -3.13% | 1,675,041 |
| Feb 3, 2026 | 1.22 | 1.28 | 1.22 | 1.28 | 1.28 | 4.92% | 3,597,449 |
| Feb 2, 2026 | 1.32 | 1.33 | 1.22 | 1.22 | 1.22 | -4.69% | 1,302,144 |
| Feb 1, 2026 | 1.24 | 1.28 | 1.23 | 1.28 | 1.28 | 4.92% | 2,453,132 |
| Jan 30, 2026 | 1.14 | 1.22 | 1.12 | 1.22 | 1.22 | 4.27% | 3,297,440 |
| Jan 29, 2026 | 1.22 | 1.24 | 1.16 | 1.17 | 1.17 | -3.31% | 764,096 |
| Jan 28, 2026 | 1.20 | 1.24 | 1.20 | 1.21 | 1.21 | 0.83% | 458,834 |
| Jan 27, 2026 | 1.22 | 1.27 | 1.19 | 1.20 | 1.20 | -2.44% | 1,492,828 |
| Jan 23, 2026 | 1.22 | 1.28 | 1.16 | 1.23 | 1.23 | 0.82% | 1,494,070 |
| Jan 22, 2026 | 1.20 | 1.26 | 1.19 | 1.22 | 1.22 | - | 790,716 |
| Jan 21, 2026 | 1.25 | 1.30 | 1.20 | 1.22 | 1.22 | -3.17% | 1,110,758 |
| Jan 20, 2026 | 1.26 | 1.33 | 1.24 | 1.26 | 1.26 | -3.08% | 1,130,984 |
| Jan 19, 2026 | 1.36 | 1.39 | 1.30 | 1.30 | 1.30 | -4.41% | 527,361 |
| Jan 16, 2026 | 1.27 | 1.36 | 1.26 | 1.36 | 1.36 | 4.62% | 2,090,222 |
| Jan 14, 2026 | 1.34 | 1.36 | 1.28 | 1.30 | 1.30 | -1.52% | 716,785 |
| Jan 13, 2026 | 1.31 | 1.35 | 1.27 | 1.32 | 1.32 | 2.33% | 5,765,635 |
| Jan 12, 2026 | 1.30 | 1.30 | 1.24 | 1.29 | 1.29 | -0.77% | 2,005,697 |
| Jan 9, 2026 | 1.27 | 1.35 | 1.27 | 1.30 | 1.30 | - | 1,574,072 |