NSE:LANDSMILL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	0.69	0.72	0.69	0.72	0.72	4.35%	1,050,370
Nov 9, 2026	0.70	0.71	0.68	0.69	0.69	-	1,517,541
Nov 8, 2026	0.68	0.71	0.67	0.69	0.69	1.47%	517,369
Nov 6, 2026	0.71	0.72	0.68	0.68	0.68	-4.23%	2,264,080
Nov 5, 2026	0.72	0.73	0.69	0.71	0.71	-1.39%	1,495,332
Nov 4, 2026	0.71	0.74	0.69	0.72	0.72	1.41%	1,792,111
Nov 3, 2026	0.70	0.72	0.69	0.71	0.71	1.43%	1,174,862
Nov 2, 2026	0.70	0.74	0.68	0.70	0.70	-1.41%	2,890,096
Oct 30, 2026	0.72	0.73	0.70	0.71	0.71	-1.39%	596,799
Oct 29, 2026	0.71	0.73	0.71	0.72	0.72	-1.37%	1,696,670
Oct 28, 2026	0.75	0.75	0.72	0.73	0.73	-1.35%	588,303
Oct 27, 2026	0.74	0.76	0.74	0.74	0.74	-	1,130,151
Oct 26, 2026	0.73	0.76	0.70	0.74	0.74	1.37%	1,823,301
Oct 23, 2026	0.76	0.78	0.73	0.73	0.73	-3.95%	2,341,898
Oct 22, 2026	0.76	0.76	0.76	0.76	0.76	-5.00%	455,745
Oct 21, 2026	0.83	0.84	0.80	0.80	0.80	-4.76%	1,169,689
Oct 19, 2026	0.86	0.88	0.84	0.84	0.84	-	1,682,438
Oct 16, 2026	0.80	0.84	0.80	0.84	0.84	5.00%	1,180,735
Oct 15, 2026	0.80	0.80	0.74	0.80	0.80	3.90%	3,526,440
Oct 14, 2026	0.71	0.77	0.71	0.77	0.77	4.05%	2,463,884
Oct 13, 2026	0.74	0.74	0.74	0.74	0.74	-3.90%	1,025,213
Oct 12, 2026	0.77	0.77	0.77	0.77	0.77	-4.94%	1,021,900
Oct 9, 2026	0.81	0.82	0.81	0.81	0.81	-4.71%	736,578
Oct 8, 2026	0.87	0.87	0.85	0.85	0.85	-4.49%	1,460,958
Oct 7, 2026	0.90	0.91	0.89	0.89	0.89	-4.30%	2,085,318
Oct 6, 2026	1.02	1.05	0.93	0.93	0.93	-9.71%	11,262,310
Oct 5, 2026	1.08	1.14	0.98	1.03	1.03	-1.90%	20,241,910
Oct 1, 2026	0.96	1.05	0.87	1.05	1.05	9.38%	35,042,099
Sep 30, 2026	0.96	0.96	0.96	0.96	0.96	9.09%	5,502,985
Sep 29, 2026	0.85	0.88	0.76	0.88	0.88	18.92%	18,968,243
Sep 28, 2026	0.72	0.74	0.66	0.74	0.74	19.35%	15,983,718
Sep 25, 2026	0.53	0.62	0.52	0.62	0.62	19.23%	6,935,351
Sep 24, 2026	0.55	0.55	0.52	0.52	0.52	-3.70%	3,840,492
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