NSE:LANDSMILL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	0.77	0.78	0.76	0.76	-	-	577,920
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
Jul 15, 2026	0.75	0.79	0.75	0.75	0.75	-	2,383,742
Jul 14, 2026	0.75	0.80	0.74	0.75	0.75	-	2,986,706
Jul 13, 2026	0.77	0.78	0.74	0.75	0.75	-3.85%	3,909,134
Jul 10, 2026	0.77	0.79	0.77	0.78	0.78	1.30%	1,100,660
Jul 9, 2026	0.77	0.80	0.76	0.77	0.77	-	1,771,094
Jul 8, 2026	0.78	0.79	0.76	0.77	0.77	-2.53%	2,610,416
Jul 7, 2026	0.79	0.80	0.78	0.79	0.79	-	1,312,702
Jul 6, 2026	0.83	0.83	0.78	0.79	0.79	-3.66%	2,093,552
Jul 3, 2026	0.82	0.83	0.82	0.82	0.82	-	1,030,045
Jul 2, 2026	0.84	0.84	0.81	0.82	0.82	-1.20%	2,970,201
Jul 1, 2026	0.85	0.85	0.83	0.83	0.83	-1.19%	968,226
Jun 30, 2026	0.84	0.85	0.83	0.84	0.84	-	796,728
Jun 29, 2026	0.86	0.86	0.82	0.84	0.84	-2.33%	4,110,992
Jun 25, 2026	0.87	0.89	0.86	0.86	0.86	-1.15%	965,532
Jun 24, 2026	0.88	0.89	0.86	0.87	0.87	-	2,162,260
Jun 23, 2026	0.84	0.92	0.84	0.87	0.87	3.57%	5,782,438
Jun 22, 2026	0.84	0.86	0.84	0.84	0.84	-	2,100,448
Jun 19, 2026	0.86	0.86	0.83	0.84	0.84	-1.18%	2,571,469
Jun 18, 2026	0.86	0.87	0.85	0.85	0.85	-	1,584,686
Jun 17, 2026	0.87	0.88	0.84	0.85	0.85	-2.30%	4,160,011
Jun 16, 2026	0.89	0.95	0.86	0.87	0.87	-1.14%	6,866,465
Jun 15, 2026	0.86	0.89	0.86	0.88	0.88	2.33%	1,549,703
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