Landmark Cars Limited (BOM:543714)
India · Delayed Price · Currency is INR 503.30
-4.45 (-0.88%)
At close: Aug 21, 2026
BOM:543714 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 512.40 | 513.00 | 498.40 | 503.30 | 503.30 | -0.88% | 3,042 |
| Aug 20, 2026 | 520.00 | 520.00 | 503.90 | 507.75 | 507.75 | -0.48% | 5,896 |
| Aug 19, 2026 | 506.05 | 513.00 | 503.80 | 510.20 | 510.20 | -0.60% | 4,432 |
| Aug 18, 2026 | 515.00 | 519.20 | 504.45 | 513.30 | 513.30 | 0.42% | 10,003 |
| Aug 17, 2026 | 504.90 | 518.00 | 504.90 | 511.15 | 511.15 | -0.32% | 12,238 |
| Aug 14, 2026 | 529.40 | 534.00 | 508.00 | 512.80 | 512.80 | -3.77% | 28,040 |
| Aug 13, 2026 | 552.00 | 552.05 | 528.05 | 532.90 | 532.90 | -2.59% | 9,078 |
| Aug 12, 2026 | 567.45 | 572.50 | 528.00 | 547.05 | 547.05 | -4.45% | 62,115 |
| Aug 11, 2026 | 563.30 | 586.25 | 550.05 | 572.50 | 572.50 | 2.21% | 38,040 |
| Aug 10, 2026 | 536.35 | 567.85 | 529.05 | 560.10 | 560.10 | 4.80% | 13,114 |
| Aug 7, 2026 | 548.95 | 549.70 | 528.65 | 534.45 | 534.45 | -2.31% | 11,133 |
| Aug 6, 2026 | 544.45 | 555.70 | 541.65 | 547.10 | 547.10 | -0.19% | 6,542 |
| Aug 5, 2026 | 550.25 | 564.00 | 542.30 | 548.15 | 548.15 | 0.84% | 16,749 |
| Aug 4, 2026 | 543.05 | 549.05 | 536.75 | 543.60 | 543.60 | 0.19% | 13,570 |
| Aug 3, 2026 | 563.00 | 563.00 | 539.90 | 542.55 | 542.55 | 0.36% | 14,538 |
| Jul 31, 2026 | 540.00 | 551.50 | 533.60 | 540.60 | 540.60 | 0.01% | 15,578 |
| Jul 30, 2026 | 529.00 | 565.00 | 527.65 | 540.55 | 540.55 | 0.07% | 29,110 |
| Jul 29, 2026 | 515.05 | 554.00 | 515.05 | 540.15 | 540.15 | 2.27% | 33,897 |
| Jul 28, 2026 | 532.40 | 544.20 | 521.95 | 528.15 | 528.15 | -2.09% | 25,930 |
| Jul 27, 2026 | 535.00 | 543.00 | 521.15 | 539.40 | 539.40 | 5.19% | 39,208 |
| Jul 24, 2026 | 502.00 | 518.00 | 487.00 | 512.80 | 512.80 | 1.57% | 13,407 |
| Jul 23, 2026 | 517.95 | 519.10 | 502.50 | 504.85 | 504.85 | -2.72% | 11,421 |
| Jul 22, 2026 | 534.65 | 534.65 | 511.90 | 518.95 | 518.95 | -2.32% | 27,895 |
| Jul 21, 2026 | 529.50 | 536.40 | 524.05 | 531.25 | 531.25 | -0.94% | 28,876 |
| Jul 20, 2026 | 550.00 | 550.00 | 519.05 | 536.30 | 536.30 | 1.39% | 153,304 |
| Jul 17, 2026 | 511.00 | 534.00 | 487.00 | 528.95 | 528.95 | 6.18% | 240,500 |
| Jul 16, 2026 | 508.30 | 529.35 | 487.60 | 498.15 | 498.15 | -3.54% | 355,735 |
| Jul 15, 2026 | 528.95 | 570.00 | 502.00 | 516.45 | 516.45 | 2.36% | 2,207,826 |
| Jul 14, 2026 | 417.05 | 507.60 | 417.05 | 504.55 | 504.55 | 19.28% | 592,782 |
| Jul 13, 2026 | 426.25 | 433.10 | 420.05 | 423.00 | 423.00 | -0.34% | 3,233 |
| Jul 10, 2026 | 430.40 | 433.75 | 420.00 | 424.45 | 424.45 | -1.10% | 2,126 |
| Jul 9, 2026 | 429.75 | 431.90 | 421.55 | 429.15 | 429.15 | 2.04% | 1,588 |
| Jul 8, 2026 | 440.85 | 441.05 | 416.50 | 420.55 | 420.55 | -2.74% | 4,848 |
| Jul 7, 2026 | 441.35 | 441.35 | 430.15 | 432.40 | 432.40 | -1.10% | 2,506 |
| Jul 6, 2026 | 447.25 | 447.25 | 435.50 | 437.20 | 437.20 | -2.73% | 2,015 |
| Jul 3, 2026 | 442.75 | 459.60 | 436.05 | 449.45 | 449.45 | 3.03% | 6,109 |
| Jul 2, 2026 | 430.45 | 439.50 | 422.95 | 436.25 | 436.25 | 2.41% | 4,295 |
| Jul 1, 2026 | 445.75 | 445.80 | 421.70 | 426.00 | 426.00 | -2.52% | 1,396 |
| Jun 30, 2026 | 435.15 | 441.05 | 430.25 | 437.00 | 437.00 | 0.43% | 1,911 |
| Jun 29, 2026 | 439.00 | 439.15 | 426.45 | 435.15 | 435.15 | 0.65% | 2,160 |
| Jun 25, 2026 | 450.35 | 450.35 | 430.85 | 432.35 | 432.35 | -3.03% | 1,990 |
| Jun 24, 2026 | 447.00 | 451.15 | 441.05 | 445.85 | 445.85 | 0.20% | 3,106 |
| Jun 23, 2026 | 458.10 | 463.70 | 441.45 | 444.95 | 444.95 | -1.95% | 7,693 |
| Jun 22, 2026 | 432.60 | 463.10 | 427.00 | 453.80 | 453.80 | 6.81% | 6,329 |
| Jun 19, 2026 | 448.00 | 448.00 | 420.00 | 424.85 | 424.85 | -5.13% | 16,441 |
| Jun 18, 2026 | 420.95 | 460.70 | 420.95 | 447.80 | 447.80 | 5.94% | 12,922 |
| Jun 17, 2026 | 430.25 | 430.25 | 421.60 | 422.70 | 422.70 | -0.52% | 1,282 |
| Jun 16, 2026 | 433.05 | 433.05 | 422.30 | 424.90 | 424.90 | 0.43% | 3,405 |
| Jun 15, 2026 | 436.30 | 436.30 | 420.25 | 423.10 | 423.10 | 0.12% | 3,308 |
| Jun 12, 2026 | 423.10 | 426.40 | 415.50 | 422.60 | 422.60 | 1.22% | 3,603 |