Landmark Cars Limited (BOM:543714)
India · Delayed Price · Currency is INR 528.95
+30.80 (6.18%)
At close: Jul 17, 2026
BOM:543714 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 411.95 | 427.15 | 406.20 | 417.50 | 417.50 | -0.84% | 8,315 |
| Jun 10, 2026 | 418.75 | 432.65 | 411.00 | 421.05 | 421.05 | 0.72% | 10,549 |
| Jun 9, 2026 | 417.35 | 422.20 | 411.50 | 418.05 | 418.05 | 1.10% | 3,605 |
| Jun 8, 2026 | 410.00 | 420.35 | 407.75 | 413.50 | 413.50 | -1.04% | 8,810 |
| Jun 5, 2026 | 415.90 | 421.10 | 407.90 | 417.85 | 417.85 | 1.27% | 7,264 |
| Jun 4, 2026 | 392.00 | 422.00 | 388.70 | 412.60 | 412.60 | 5.51% | 12,103 |
| Jun 3, 2026 | 373.60 | 397.00 | 373.60 | 391.05 | 391.05 | 4.71% | 15,088 |
| Jun 2, 2026 | 370.65 | 378.00 | 368.00 | 373.45 | 373.45 | 0.13% | 996 |
| Jun 1, 2026 | 380.00 | 380.45 | 367.85 | 372.95 | 372.95 | -1.58% | 3,961 |
| May 29, 2026 | 364.05 | 382.00 | 364.05 | 378.95 | 378.95 | 3.98% | 23,023 |
| May 27, 2026 | 404.00 | 410.00 | 357.50 | 364.45 | 364.45 | -3.78% | 48,398 |
| May 26, 2026 | 385.65 | 392.45 | 376.60 | 378.75 | 378.75 | -1.35% | 2,665 |
| May 25, 2026 | 363.80 | 390.00 | 363.75 | 383.95 | 383.95 | 5.41% | 7,252 |
| May 22, 2026 | 355.00 | 365.25 | 355.00 | 364.25 | 364.25 | 1.69% | 1,534 |
| May 21, 2026 | 367.85 | 367.85 | 353.05 | 358.20 | 358.20 | -0.79% | 1,928 |
| May 20, 2026 | 365.10 | 365.95 | 359.15 | 361.05 | 361.05 | -1.63% | 1,668 |
| May 19, 2026 | 369.00 | 370.45 | 362.95 | 367.05 | 367.05 | -0.60% | 1,706 |
| May 18, 2026 | 372.50 | 375.85 | 364.85 | 369.25 | 369.25 | -1.76% | 3,199 |
| May 15, 2026 | 375.30 | 379.65 | 364.25 | 375.85 | 375.85 | 1.29% | 6,492 |
| May 14, 2026 | 374.00 | 374.20 | 360.35 | 371.05 | 371.05 | 1.35% | 2,465 |
| May 13, 2026 | 375.90 | 376.00 | 363.50 | 366.10 | 366.10 | -1.28% | 2,722 |
| May 12, 2026 | 386.10 | 386.10 | 367.00 | 370.85 | 370.85 | -4.12% | 1,211 |
| May 11, 2026 | 390.05 | 400.25 | 386.25 | 386.80 | 386.80 | -4.00% | 2,193 |
| May 8, 2026 | 408.90 | 411.80 | 401.00 | 402.90 | 402.90 | -1.48% | 3,083 |
| May 7, 2026 | 404.65 | 414.55 | 396.35 | 408.95 | 408.95 | 2.21% | 6,105 |