Landsmill Green Limited (NSE:LANDSMILL)
India · Delayed Price · Currency is INR 1.030
+0.010 (0.98%)
At close: Apr 2, 2026
Landsmill Green Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 1.05 | 1.05 | 0.99 | 1.00 | 1.00 | -2.91% | 5,780,180 |
| Apr 2, 2026 | 1.02 | 1.06 | 0.98 | 1.03 | 1.03 | 0.98% | 4,663,123 |
| Apr 1, 2026 | 1.02 | 1.05 | 0.99 | 1.02 | 1.02 | 6.25% | 7,273,317 |
| Mar 30, 2026 | 0.96 | 1.04 | 0.93 | 0.96 | 0.96 | - | 7,007,403 |
| Mar 27, 2026 | 1.00 | 1.01 | 0.95 | 0.96 | 0.96 | -4.00% | 7,758,422 |
| Mar 25, 2026 | 1.01 | 1.04 | 1.00 | 1.00 | 1.00 | -0.99% | 3,635,677 |
| Mar 24, 2026 | 1.00 | 1.02 | 0.99 | 1.01 | 1.01 | 1.00% | 3,191,228 |
| Mar 23, 2026 | 1.01 | 1.03 | 0.98 | 1.00 | 1.00 | -2.91% | 6,100,520 |
| Mar 20, 2026 | 1.05 | 1.05 | 1.01 | 1.03 | 1.03 | 0.98% | 4,995,929 |
| Mar 19, 2026 | 1.06 | 1.08 | 1.00 | 1.02 | 1.02 | -3.77% | 3,453,915 |
| Mar 18, 2026 | 1.03 | 1.10 | 1.03 | 1.06 | 1.06 | 0.95% | 3,780,578 |
| Mar 17, 2026 | 1.08 | 1.11 | 1.03 | 1.05 | 1.05 | -1.87% | 4,674,727 |
| Mar 16, 2026 | 1.09 | 1.10 | 1.01 | 1.07 | 1.07 | - | 5,205,565 |
| Mar 13, 2026 | 1.13 | 1.18 | 1.05 | 1.07 | 1.07 | -5.31% | 4,686,897 |
| Mar 12, 2026 | 1.17 | 1.25 | 1.13 | 1.13 | 1.13 | -3.42% | 5,650,132 |
| Mar 11, 2026 | 1.12 | 1.18 | 1.09 | 1.17 | 1.17 | 8.33% | 11,588,470 |
| Mar 10, 2026 | 1.00 | 1.08 | 0.99 | 1.08 | 1.08 | 9.09% | 4,127,188 |
| Mar 9, 2026 | 1.00 | 1.02 | 0.97 | 0.99 | 0.99 | -2.94% | 3,681,925 |
| Mar 6, 2026 | 1.02 | 1.05 | 1.02 | 1.02 | 1.02 | -1.92% | 1,941,132 |
| Mar 5, 2026 | 1.04 | 1.07 | 1.02 | 1.04 | 1.04 | -1.89% | 2,689,461 |
| Mar 4, 2026 | 1.00 | 1.10 | 0.95 | 1.06 | 1.06 | 6.00% | 9,969,109 |
| Mar 2, 2026 | 1.00 | 1.03 | 0.97 | 1.00 | 1.00 | -5.66% | 7,576,225 |
| Feb 27, 2026 | 1.11 | 1.11 | 1.06 | 1.06 | 1.06 | -3.64% | 3,195,612 |
| Feb 26, 2026 | 1.13 | 1.14 | 1.10 | 1.10 | 1.10 | -2.65% | 2,561,867 |
| Feb 25, 2026 | 1.14 | 1.17 | 1.12 | 1.13 | 1.13 | 0.89% | 2,389,816 |
| Feb 24, 2026 | 1.14 | 1.15 | 1.10 | 1.12 | 1.12 | - | 2,465,662 |
| Feb 23, 2026 | 1.13 | 1.15 | 1.10 | 1.12 | 1.12 | -0.88% | 5,124,649 |
| Feb 20, 2026 | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -1.74% | 2,335,455 |
| Feb 19, 2026 | 1.14 | 1.17 | 1.14 | 1.15 | 1.15 | - | 1,787,478 |
| Feb 18, 2026 | 1.18 | 1.19 | 1.14 | 1.15 | 1.15 | -1.71% | 2,766,580 |
| Feb 17, 2026 | 1.18 | 1.20 | 1.17 | 1.17 | 1.17 | -0.85% | 2,983,917 |
| Feb 16, 2026 | 1.20 | 1.21 | 1.17 | 1.18 | 1.18 | -1.67% | 2,613,035 |
| Feb 13, 2026 | 1.20 | 1.22 | 1.18 | 1.20 | 1.20 | - | 2,934,757 |
| Feb 12, 2026 | 1.19 | 1.23 | 1.18 | 1.20 | 1.20 | -0.83% | 3,301,613 |
| Feb 11, 2026 | 1.19 | 1.23 | 1.19 | 1.21 | 1.21 | 1.68% | 2,534,550 |
| Feb 10, 2026 | 1.21 | 1.27 | 1.19 | 1.19 | 1.19 | -1.65% | 6,082,330 |
| Feb 9, 2026 | 1.24 | 1.29 | 1.16 | 1.21 | 1.21 | -1.63% | 5,443,069 |
| Feb 6, 2026 | 1.22 | 1.26 | 1.11 | 1.23 | 1.23 | 0.82% | 4,778,957 |
| Feb 5, 2026 | 1.25 | 1.26 | 1.22 | 1.22 | 1.22 | -1.61% | 2,098,593 |
| Feb 4, 2026 | 1.28 | 1.33 | 1.23 | 1.24 | 1.24 | -2.36% | 8,287,518 |
| Feb 3, 2026 | 1.27 | 1.27 | 1.22 | 1.27 | 1.27 | 4.96% | 5,114,938 |
| Feb 2, 2026 | 1.31 | 1.32 | 1.20 | 1.21 | 1.21 | -3.97% | 7,909,756 |
| Feb 1, 2026 | 1.21 | 1.26 | 1.21 | 1.26 | 1.26 | 5.00% | 2,159,180 |
| Jan 30, 2026 | 1.15 | 1.21 | 1.12 | 1.20 | 1.20 | 3.45% | 7,317,420 |
| Jan 29, 2026 | 1.21 | 1.24 | 1.16 | 1.16 | 1.16 | -3.33% | 4,642,233 |
| Jan 28, 2026 | 1.20 | 1.24 | 1.20 | 1.20 | 1.20 | -0.83% | 1,929,813 |
| Jan 27, 2026 | 1.24 | 1.28 | 1.20 | 1.21 | 1.21 | -0.82% | 4,593,503 |
| Jan 23, 2026 | 1.24 | 1.25 | 1.20 | 1.22 | 1.22 | - | 3,636,406 |
| Jan 22, 2026 | 1.22 | 1.25 | 1.18 | 1.22 | 1.22 | 0.83% | 3,178,444 |
| Jan 21, 2026 | 1.21 | 1.30 | 1.20 | 1.21 | 1.21 | -2.42% | 6,565,893 |