Landsmill Green Limited (BOM:533090)
India · Delayed Price · Currency is INR 0.9200
-0.0200 (-2.13%)
At close: May 25, 2026
Landsmill Green Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 0.94 | 0.95 | 0.90 | 0.92 | 0.92 | -2.13% | 726,582 |
| May 22, 2026 | 0.99 | 1.04 | 0.93 | 0.94 | 0.94 | -6.00% | 2,433,490 |
| May 21, 2026 | 0.91 | 1.06 | 0.91 | 1.00 | 1.00 | 9.89% | 3,386,826 |
| May 20, 2026 | 0.83 | 0.92 | 0.82 | 0.91 | 0.91 | 10.98% | 1,798,929 |
| May 19, 2026 | 0.81 | 0.85 | 0.79 | 0.82 | 0.82 | - | 982,348 |
| May 18, 2026 | 0.85 | 0.87 | 0.77 | 0.82 | 0.82 | -7.87% | 2,762,582 |
| May 15, 2026 | 0.87 | 0.89 | 0.87 | 0.89 | 0.89 | - | 752,206 |
| May 14, 2026 | 0.92 | 0.92 | 0.87 | 0.89 | 0.89 | -2.20% | 484,352 |
| May 13, 2026 | 0.90 | 0.94 | 0.90 | 0.91 | 0.91 | 1.11% | 628,538 |
| May 12, 2026 | 0.92 | 0.94 | 0.88 | 0.90 | 0.90 | -3.23% | 789,080 |
| May 11, 2026 | 0.95 | 0.97 | 0.92 | 0.93 | 0.93 | -2.11% | 529,592 |
| May 8, 2026 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -1.04% | 302,903 |
| May 7, 2026 | 0.94 | 0.97 | 0.94 | 0.96 | 0.96 | 1.05% | 802,774 |
| May 6, 2026 | 0.98 | 0.98 | 0.94 | 0.95 | 0.95 | -1.04% | 745,850 |
| May 5, 2026 | 0.95 | 0.99 | 0.95 | 0.96 | 0.96 | -1.03% | 793,603 |
| May 4, 2026 | 0.94 | 0.98 | 0.94 | 0.97 | 0.97 | 2.11% | 350,402 |
| Apr 30, 2026 | 0.94 | 0.99 | 0.93 | 0.95 | 0.95 | -1.04% | 1,216,618 |
| Apr 29, 2026 | 0.99 | 1.00 | 0.88 | 0.96 | 0.96 | -4.00% | 2,785,461 |
| Apr 28, 2026 | 1.01 | 1.01 | 0.98 | 1.00 | 1.00 | -0.99% | 531,623 |
| Apr 27, 2026 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | 1.00% | 367,301 |
| Apr 24, 2026 | 1.00 | 1.02 | 0.98 | 1.00 | 1.00 | -0.99% | 778,756 |
| Apr 23, 2026 | 1.00 | 1.02 | 0.97 | 1.01 | 1.01 | 1.00% | 635,249 |
| Apr 22, 2026 | 1.01 | 1.03 | 0.98 | 1.00 | 1.00 | - | 864,767 |
| Apr 21, 2026 | 1.02 | 1.05 | 0.99 | 1.00 | 1.00 | -4.76% | 1,608,887 |
| Apr 20, 2026 | 1.09 | 1.09 | 1.02 | 1.05 | 1.05 | -3.67% | 658,641 |
| Apr 17, 2026 | 1.08 | 1.10 | 1.07 | 1.09 | 1.09 | 1.87% | 965,014 |
| Apr 16, 2026 | 1.15 | 1.15 | 1.07 | 1.07 | 1.07 | - | 1,313,125 |
| Apr 15, 2026 | 1.07 | 1.11 | 1.07 | 1.07 | 1.07 | 1.90% | 378,856 |
| Apr 13, 2026 | 1.11 | 1.11 | 1.04 | 1.05 | 1.05 | -5.41% | 1,179,319 |
| Apr 10, 2026 | 1.02 | 1.15 | 1.02 | 1.11 | 1.11 | 6.73% | 3,124,330 |
| Apr 9, 2026 | 1.01 | 1.05 | 1.01 | 1.04 | 1.04 | 0.97% | 532,952 |
| Apr 8, 2026 | 0.98 | 1.04 | 0.98 | 1.03 | 1.03 | 4.04% | 1,737,656 |
| Apr 7, 2026 | 1.00 | 1.02 | 0.98 | 0.99 | 0.99 | -2.94% | 1,337,312 |
| Apr 6, 2026 | 1.03 | 1.04 | 0.99 | 1.02 | 1.02 | -1.92% | 1,799,506 |
| Apr 2, 2026 | 1.00 | 1.08 | 0.98 | 1.04 | 1.04 | 0.97% | 1,087,895 |
| Apr 1, 2026 | 0.99 | 1.03 | 0.99 | 1.03 | 1.03 | 9.57% | 1,513,103 |
| Mar 30, 2026 | 0.93 | 1.02 | 0.88 | 0.94 | 0.94 | -3.09% | 6,400,315 |
| Mar 27, 2026 | 1.01 | 1.01 | 0.95 | 0.97 | 0.97 | -3.96% | 4,327,542 |
| Mar 25, 2026 | 0.98 | 1.04 | 0.98 | 1.01 | 1.01 | -1.94% | 1,539,537 |
| Mar 24, 2026 | 0.99 | 1.03 | 0.99 | 1.03 | 1.03 | 3.00% | 916,606 |
| 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 |