Landsmill Green Limited (NSE:LANDSMILL)
India · Delayed Price · Currency is INR 0.9200
-0.0200 (-2.13%)
May 25, 2026, 9:50 AM IST
NSE:LANDSMILL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |