NSE:LANDSMILL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	0.54	0.55	0.52	0.53	-	-1.85%	3,487,168
Sep 23, 2026	0.55	0.55	0.54	0.54	0.54	-	1,546,188
Sep 22, 2026	0.56	0.56	0.54	0.54	0.54	-1.82%	4,275,266
Sep 21, 2026	0.56	0.57	0.55	0.55	0.55	-1.79%	2,426,075
Sep 18, 2026	0.57	0.58	0.56	0.56	0.56	-	1,697,340
Sep 17, 2026	0.57	0.58	0.56	0.56	0.56	-1.75%	1,100,551
Sep 16, 2026	0.58	0.58	0.56	0.57	0.57	-	1,288,942
Sep 15, 2026	0.56	0.58	0.55	0.57	0.57	1.79%	1,865,848
Sep 11, 2026	0.58	0.59	0.55	0.56	0.56	-1.75%	4,314,557
Sep 10, 2026	0.56	0.58	0.56	0.57	0.57	1.79%	1,722,350
Sep 9, 2026	0.59	0.59	0.55	0.56	0.56	-3.45%	2,833,931
Sep 8, 2026	0.59	0.62	0.57	0.58	0.58	-	5,182,259
Sep 7, 2026	0.64	0.64	0.58	0.58	0.58	-7.94%	6,371,276
Sep 4, 2026	0.67	0.71	0.63	0.63	0.63	-5.97%	10,129,295
Sep 3, 2026	0.68	0.69	0.67	0.67	0.67	-1.47%	1,513,906
Sep 2, 2026	0.68	0.69	0.67	0.68	0.68	-	2,203,565
Sep 1, 2026	0.68	0.70	0.68	0.68	0.68	-	1,692,243
Aug 31, 2026	0.69	0.70	0.68	0.68	0.68	-1.45%	1,498,207
Aug 28, 2026	0.70	0.70	0.69	0.69	0.69	-	1,303,618
Aug 27, 2026	0.70	0.72	0.68	0.69	0.69	-1.43%	2,793,423
Aug 26, 2026	0.70	0.72	0.70	0.70	0.70	-	1,812,399
Aug 25, 2026	0.75	0.76	0.69	0.70	0.70	-5.41%	6,015,449
Aug 24, 2026	0.75	0.76	0.74	0.74	0.74	-1.33%	1,664,257
Aug 21, 2026	0.74	0.76	0.74	0.75	0.75	1.35%	1,990,035
Aug 20, 2026	0.75	0.76	0.74	0.74	0.74	-1.33%	2,915,296
Aug 19, 2026	0.77	0.77	0.75	0.75	0.75	-1.32%	1,484,148
Aug 18, 2026	0.75	0.78	0.75	0.76	0.76	1.33%	2,802,194
Aug 17, 2026	0.76	0.77	0.75	0.75	0.75	-1.32%	1,833,274
Aug 14, 2026	0.76	0.77	0.75	0.76	0.76	-	2,005,926
Aug 13, 2026	0.78	0.78	0.76	0.76	0.76	-1.30%	1,288,827
Aug 12, 2026	0.78	0.78	0.76	0.77	0.77	-1.28%	3,014,954
Aug 11, 2026	0.80	0.80	0.78	0.78	0.78	-1.27%	1,483,148
Aug 10, 2026	0.79	0.81	0.79	0.79	0.79	-1.25%	2,222,538
Aug 7, 2026	0.80	0.81	0.78	0.80	0.80	-	2,267,779
Aug 6, 2026	0.81	0.82	0.80	0.80	0.80	-1.23%	1,513,371
Aug 5, 2026	0.80	0.84	0.80	0.81	0.81	1.25%	2,347,943
Aug 4, 2026	0.81	0.82	0.79	0.80	0.80	-	2,335,453
Aug 3, 2026	0.82	0.82	0.80	0.80	0.80	-1.23%	1,487,699
Jul 31, 2026	0.82	0.83	0.80	0.81	0.81	-	1,350,479
Jul 30, 2026	0.83	0.84	0.81	0.81	0.81	-2.41%	1,044,960
Jul 29, 2026	0.85	0.87	0.82	0.83	0.83	-	1,420,989
Jul 28, 2026	0.82	0.88	0.82	0.83	0.83	1.22%	3,610,837
Jul 27, 2026	0.75	0.89	0.75	0.82	0.82	9.33%	15,689,177
Jul 24, 2026	0.75	0.77	0.75	0.75	0.75	-	1,072,049
Jul 23, 2026	0.77	0.78	0.75	0.75	0.75	-1.32%	2,043,630
Jul 22, 2026	0.77	0.78	0.76	0.76	0.76	-	998,131
Jul 21, 2026	0.75	0.80	0.74	0.76	0.76	2.70%	2,335,958
Jul 20, 2026	0.75	0.76	0.73	0.74	0.74	-1.33%	2,949,716
Jul 17, 2026	0.75	0.77	0.74	0.75	0.75	-	2,615,881
Jul 16, 2026	0.77	0.77	0.75	0.75	0.75	-	1,538,704