Landmark Global Learning Limited (BOM:544341)
India · Delayed Price · Currency is INR 21.99
+1.04 (4.96%)
At close: May 6, 2026
Landmark Global Learning Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 21.69 | 21.99 | 21.69 | 21.99 | 21.99 | 4.96% | 52,800 |
| May 5, 2026 | 22.05 | 22.05 | 20.95 | 20.95 | 20.95 | -4.82% | 11,200 |
| May 4, 2026 | 22.85 | 22.85 | 22.00 | 22.01 | 22.01 | -3.76% | 12,800 |
| Apr 29, 2026 | 23.95 | 23.95 | 22.81 | 22.87 | 22.87 | -4.51% | 12,800 |
| Apr 28, 2026 | 23.94 | 23.95 | 23.94 | 23.95 | 23.95 | -4.88% | 3,200 |
| Apr 27, 2026 | 27.30 | 27.30 | 25.18 | 25.18 | 25.18 | -4.98% | 41,600 |
| Apr 24, 2026 | 26.45 | 27.00 | 26.45 | 26.50 | 26.50 | - | 11,200 |
| Apr 23, 2026 | 25.70 | 26.50 | 25.70 | 26.50 | 26.50 | -1.60% | 4,800 |
| Apr 22, 2026 | 25.00 | 26.93 | 24.37 | 26.93 | 26.93 | 4.99% | 9,600 |
| Apr 21, 2026 | 25.66 | 25.66 | 25.65 | 25.65 | 25.65 | -5.00% | 9,600 |
| Apr 20, 2026 | 26.69 | 27.00 | 25.36 | 27.00 | 27.00 | 1.16% | 27,200 |
| Apr 17, 2026 | 27.00 | 27.00 | 26.69 | 26.69 | 26.69 | -4.98% | 27,200 |
| Apr 16, 2026 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | -0.04% | 1,600 |
| Apr 15, 2026 | 28.10 | 28.55 | 28.10 | 28.10 | 28.10 | - | 9,600 |
| Apr 13, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - | 1,600 |
| Apr 10, 2026 | 28.20 | 28.20 | 28.10 | 28.10 | 28.10 | - | 6,400 |
| Apr 9, 2026 | 28.00 | 28.20 | 28.00 | 28.10 | 28.10 | -0.71% | 20,800 |
| Apr 8, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 4.74% | 1,600 |
| Apr 7, 2026 | 27.61 | 27.61 | 27.02 | 27.02 | 27.02 | -2.14% | 4,800 |
| Apr 6, 2026 | 26.30 | 27.61 | 26.30 | 27.61 | 27.61 | 4.98% | 11,200 |
| Apr 2, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 4.99% | 3,200 |
| Apr 1, 2026 | 23.86 | 25.05 | 23.86 | 25.05 | 25.05 | 4.99% | 11,200 |
| Mar 30, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -4.98% | 28,800 |
| Mar 27, 2026 | 26.40 | 26.40 | 25.11 | 25.11 | 25.11 | -4.99% | 14,400 |
| Mar 25, 2026 | 28.60 | 28.60 | 26.41 | 26.43 | 26.43 | -4.93% | 20,800 |
| Mar 24, 2026 | 27.80 | 28.00 | 27.80 | 27.80 | 27.80 | 2.21% | 52,800 |
| Mar 23, 2026 | 24.57 | 27.49 | 24.50 | 27.20 | 27.20 | 6.25% | 40,000 |
| Mar 20, 2026 | 23.95 | 25.60 | 23.95 | 25.60 | 25.60 | 9.97% | 28,800 |
| Mar 19, 2026 | 21.17 | 23.28 | 21.17 | 23.28 | 23.28 | 9.97% | 25,600 |
| Mar 18, 2026 | 19.50 | 21.17 | 19.50 | 21.17 | 21.17 | 9.97% | 62,400 |
| Mar 17, 2026 | 20.80 | 20.80 | 19.25 | 19.25 | 19.25 | -8.16% | 33,600 |
| Mar 16, 2026 | 21.75 | 22.84 | 20.72 | 20.96 | 20.96 | -4.51% | 96,000 |
| Mar 13, 2026 | 22.11 | 22.49 | 21.25 | 21.95 | 21.95 | -3.30% | 105,600 |
| Mar 12, 2026 | 22.10 | 23.90 | 22.10 | 22.70 | 22.70 | -3.73% | 28,800 |
| Mar 11, 2026 | 23.20 | 23.93 | 23.10 | 23.58 | 23.58 | 2.66% | 144,000 |
| Mar 10, 2026 | 23.40 | 24.25 | 22.25 | 22.97 | 22.97 | -5.98% | 97,600 |
| Mar 9, 2026 | 23.50 | 25.00 | 23.05 | 24.43 | 24.43 | 0.12% | 56,000 |
| Mar 6, 2026 | 26.06 | 26.49 | 24.40 | 24.40 | 24.40 | -10.00% | 81,600 |
| Mar 5, 2026 | 28.04 | 28.61 | 26.80 | 27.11 | 27.11 | -9.72% | 132,800 |
| Mar 4, 2026 | 30.00 | 31.89 | 28.25 | 30.03 | 30.03 | -5.83% | 14,400 |
| Mar 2, 2026 | 34.80 | 34.80 | 30.50 | 31.89 | 31.89 | -4.58% | 30,400 |
| Feb 27, 2026 | 38.50 | 38.50 | 31.60 | 33.42 | 33.42 | -10.88% | 56,000 |
| Feb 25, 2026 | 39.18 | 39.18 | 37.50 | 37.50 | 37.50 | -1.16% | 3,200 |
| Feb 24, 2026 | 38.18 | 38.18 | 37.00 | 37.94 | 37.94 | -0.63% | 11,200 |
| Feb 23, 2026 | 40.00 | 40.00 | 37.32 | 38.18 | 38.18 | -5.96% | 75,200 |
| Feb 20, 2026 | 40.41 | 40.60 | 40.41 | 40.60 | 40.60 | -0.98% | 3,200 |
| Feb 19, 2026 | 41.01 | 41.75 | 41.00 | 41.00 | 41.00 | 1.21% | 9,600 |
| Feb 18, 2026 | 40.00 | 41.40 | 38.50 | 40.51 | 40.51 | -1.67% | 38,400 |
| Feb 17, 2026 | 42.00 | 42.00 | 41.10 | 41.20 | 41.20 | -1.90% | 70,400 |
| Feb 16, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -3.67% | 6,400 |