NSE:LANDSMILL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	0.86	0.88	0.85	0.86	0.86	-	2,031,310
Jun 11, 2026	0.89	0.89	0.85	0.86	0.86	-2.27%	3,490,800
Jun 10, 2026	0.89	0.91	0.88	0.88	0.88	-	2,148,324
Jun 9, 2026	0.89	0.91	0.87	0.88	0.88	1.15%	3,531,711
Jun 8, 2026	0.88	0.89	0.87	0.87	0.87	-1.14%	1,653,138
Jun 5, 2026	0.89	0.91	0.88	0.88	0.88	-1.12%	2,009,922
Jun 4, 2026	0.90	0.91	0.88	0.89	0.89	-	2,780,623
Jun 3, 2026	0.88	0.91	0.87	0.89	0.89	1.14%	4,540,187
Jun 2, 2026	0.89	0.90	0.86	0.88	0.88	-	2,756,391
Jun 1, 2026	0.91	0.92	0.87	0.88	0.88	-2.22%	3,541,026
May 29, 2026	0.92	0.98	0.89	0.90	0.90	-2.17%	5,344,672
May 27, 2026	0.90	0.93	0.88	0.92	0.92	2.22%	4,996,147
May 26, 2026	0.91	0.95	0.89	0.90	0.90	-1.10%	4,744,556
May 25, 2026	0.92	0.96	0.90	0.91	0.91	-3.19%	4,420,826
May 22, 2026	1.00	1.03	0.93	0.94	0.94	-6.00%	7,412,556
May 21, 2026	0.93	1.06	0.91	1.00	1.00	11.11%	11,789,720
May 20, 2026	0.83	0.92	0.82	0.90	0.90	9.76%	4,593,614
May 19, 2026	0.80	0.84	0.79	0.82	0.82	1.23%	3,443,395
May 18, 2026	0.86	0.87	0.74	0.81	0.81	-6.90%	6,184,458
May 15, 2026	0.88	0.89	0.87	0.87	0.87	-2.25%	1,969,661
May 14, 2026	0.91	0.93	0.87	0.89	0.89	-2.20%	3,946,384
May 13, 2026	0.90	0.94	0.89	0.91	0.91	1.11%	2,920,989
May 12, 2026	0.93	0.93	0.89	0.90	0.90	-3.23%	3,742,057
May 11, 2026	0.95	0.96	0.92	0.93	0.93	-2.11%	3,767,634
May 8, 2026	0.97	0.97	0.95	0.95	0.95	-1.04%	1,944,951
May 7, 2026	0.95	0.97	0.94	0.96	0.96	2.13%	3,369,966
May 6, 2026	0.97	0.97	0.94	0.94	0.94	-2.08%	3,090,376
May 5, 2026	0.96	0.99	0.95	0.96	0.96	-	2,090,595
May 4, 2026	0.95	0.98	0.95	0.96	0.96	1.05%	1,589,151
Apr 30, 2026	0.95	0.99	0.93	0.95	0.95	-	4,698,476
Apr 29, 2026	1.00	1.00	0.91	0.95	0.95	-4.04%	12,910,110
Apr 28, 2026	1.01	1.01	0.98	0.99	0.99	-	2,613,965
Apr 27, 2026	1.00	1.01	0.99	0.99	0.99	-1.00%	1,882,477
Apr 24, 2026	1.01	1.02	0.98	1.00	1.00	-	2,027,280
Apr 23, 2026	1.02	1.02	0.99	1.00	1.00	-	2,489,795
Apr 22, 2026	1.01	1.03	0.98	1.00	1.00	1.01%	4,842,191
Apr 21, 2026	1.03	1.05	0.99	0.99	0.99	-5.71%	10,590,280
Apr 20, 2026	1.09	1.09	1.02	1.05	1.05	-3.67%	5,254,372
Apr 17, 2026	1.08	1.10	1.07	1.09	1.09	0.93%	3,834,405
Apr 16, 2026	1.10	1.14	1.06	1.08	1.08	-	6,347,576
Apr 15, 2026	1.07	1.11	1.07	1.08	1.08	1.89%	2,126,968
Apr 13, 2026	1.11	1.11	1.05	1.06	1.06	-4.50%	6,082,127
Apr 10, 2026	1.02	1.17	1.02	1.11	1.11	8.82%	8,909,100
Apr 9, 2026	1.02	1.05	1.02	1.02	1.02	-	2,438,722
Apr 8, 2026	1.00	1.04	1.00	1.02	1.02	3.03%	3,818,153
Apr 7, 2026	1.01	1.02	0.99	0.99	0.99	-1.00%	1,617,368
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