Landmark Global Learning Limited (BOM:544341)
India · Delayed Price · Currency is INR 20.00
-0.58 (-2.82%)
At close: May 26, 2026
Landmark Global Learning Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 20.73 | 20.73 | 20.00 | 20.00 | 20.00 | -2.82% | 40,000 |
| May 25, 2026 | 20.40 | 20.73 | 20.40 | 20.58 | 20.58 | 4.20% | 9,600 |
| May 22, 2026 | 20.00 | 20.00 | 19.75 | 19.75 | 19.75 | -1.50% | 8,000 |
| May 21, 2026 | 19.95 | 20.50 | 19.70 | 20.05 | 20.05 | - | 11,200 |
| May 19, 2026 | 20.60 | 20.60 | 20.00 | 20.05 | 20.05 | -3.05% | 6,400 |
| May 18, 2026 | 20.70 | 20.70 | 20.50 | 20.68 | 20.68 | 3.40% | 6,400 |
| May 15, 2026 | 19.53 | 20.00 | 19.53 | 20.00 | 20.00 | -1.48% | 12,800 |
| May 14, 2026 | 20.10 | 20.30 | 20.10 | 20.30 | 20.30 | -1.74% | 4,800 |
| May 13, 2026 | 19.90 | 21.29 | 19.90 | 20.66 | 20.66 | -1.24% | 8,000 |
| May 11, 2026 | 22.70 | 22.70 | 20.90 | 20.92 | 20.92 | -4.87% | 28,800 |
| May 8, 2026 | 21.97 | 21.99 | 21.05 | 21.99 | 21.99 | 2.95% | 12,800 |
| May 7, 2026 | 21.20 | 23.00 | 20.90 | 21.36 | 21.36 | -2.86% | 38,400 |
| 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 |