Landmark Property Development Company Limited (NSE:LPDC)
India · Delayed Price · Currency is INR 7.68
+0.01 (0.13%)
Sep 18, 2025, 3:29 PM IST
NSE:LPDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 7.82 | 7.82 | 7.61 | 7.75 | 7.75 | 1.04% | 26,923 |
| Sep 17, 2025 | 7.67 | 7.84 | 7.65 | 7.67 | 7.67 | -0.39% | 22,682 |
| Sep 16, 2025 | 7.97 | 7.97 | 7.63 | 7.70 | 7.70 | 0.13% | 34,964 |
| Sep 15, 2025 | 7.62 | 7.79 | 7.62 | 7.69 | 7.69 | -0.26% | 26,876 |
| Sep 12, 2025 | 7.90 | 7.97 | 7.61 | 7.71 | 7.71 | -1.28% | 22,199 |
| Sep 11, 2025 | 8.00 | 8.00 | 7.74 | 7.81 | 7.81 | 0.90% | 19,577 |
| Sep 10, 2025 | 7.88 | 7.99 | 7.52 | 7.74 | 7.74 | -1.78% | 29,695 |
| Sep 9, 2025 | 7.71 | 7.99 | 7.68 | 7.88 | 7.88 | 0.51% | 25,103 |
| Sep 8, 2025 | 7.95 | 7.95 | 7.65 | 7.84 | 7.84 | -0.13% | 13,619 |
| Sep 5, 2025 | 7.84 | 8.00 | 7.75 | 7.85 | 7.85 | 0.51% | 6,804 |
| Sep 4, 2025 | 8.19 | 8.19 | 7.65 | 7.81 | 7.81 | -2.25% | 13,584 |
| Sep 3, 2025 | 7.77 | 8.09 | 7.56 | 7.99 | 7.99 | 2.83% | 21,358 |
| Sep 2, 2025 | 7.61 | 7.99 | 7.61 | 7.77 | 7.77 | -0.51% | 57,082 |
| Sep 1, 2025 | 7.67 | 8.10 | 7.67 | 7.81 | 7.81 | -1.64% | 32,739 |
| Aug 29, 2025 | 7.71 | 8.20 | 7.71 | 7.94 | 7.94 | -0.63% | 23,659 |
| Aug 28, 2025 | 8.08 | 8.15 | 7.72 | 7.99 | 7.99 | 0.25% | 7,828 |
| Aug 26, 2025 | 8.28 | 8.28 | 7.91 | 7.97 | 7.97 | -1.48% | 7,064 |
| Aug 25, 2025 | 7.61 | 8.15 | 7.61 | 8.09 | 8.09 | 2.53% | 35,075 |
| Aug 22, 2025 | 7.93 | 8.05 | 7.81 | 7.89 | 7.89 | -0.13% | 21,735 |
| Aug 21, 2025 | 8.09 | 8.09 | 7.85 | 7.90 | 7.90 | -0.63% | 17,369 |
| Aug 20, 2025 | 8.15 | 8.15 | 7.87 | 7.95 | 7.95 | -0.38% | 21,862 |
| Aug 19, 2025 | 8.15 | 8.15 | 7.85 | 7.98 | 7.98 | 0.88% | 15,398 |
| Aug 18, 2025 | 7.60 | 8.19 | 7.60 | 7.91 | 7.91 | 3.13% | 62,754 |
| Aug 14, 2025 | 8.30 | 8.30 | 7.56 | 7.67 | 7.67 | 0.66% | 100,894 |
| Aug 13, 2025 | 7.79 | 7.79 | 7.45 | 7.62 | 7.62 | 0.93% | 15,381 |
| Aug 12, 2025 | 7.90 | 7.91 | 7.50 | 7.55 | 7.55 | -1.05% | 8,986 |
| Aug 11, 2025 | 7.51 | 7.98 | 7.40 | 7.63 | 7.63 | -0.39% | 38,489 |
| Aug 8, 2025 | 8.09 | 8.09 | 7.66 | 7.66 | 7.66 | -1.16% | 10,124 |
| Aug 7, 2025 | 7.77 | 8.25 | 7.72 | 7.75 | 7.75 | -4.20% | 58,785 |
| Aug 6, 2025 | 7.80 | 8.27 | 7.80 | 8.09 | 8.09 | 0.75% | 33,676 |
| Aug 5, 2025 | 8.27 | 8.27 | 8.00 | 8.03 | 8.03 | -0.99% | 15,588 |
| Aug 4, 2025 | 7.92 | 8.33 | 7.92 | 8.11 | 8.11 | -0.12% | 24,052 |
| Aug 1, 2025 | 8.10 | 8.45 | 8.02 | 8.12 | 8.12 | -1.81% | 27,593 |
| Jul 31, 2025 | 8.00 | 8.39 | 8.00 | 8.27 | 8.27 | 2.10% | 28,211 |
| Jul 30, 2025 | 8.10 | 8.38 | 7.94 | 8.10 | 8.10 | - | 24,003 |
| Jul 29, 2025 | 7.70 | 8.19 | 7.70 | 8.10 | 8.10 | 1.00% | 32,801 |
| Jul 28, 2025 | 8.40 | 8.40 | 8.00 | 8.02 | 8.02 | -3.49% | 32,267 |
| Jul 25, 2025 | 8.49 | 8.49 | 8.22 | 8.31 | 8.31 | -1.31% | 27,568 |
| Jul 24, 2025 | 8.39 | 8.55 | 8.39 | 8.42 | 8.42 | -0.24% | 7,969 |
| Jul 23, 2025 | 8.50 | 8.50 | 8.37 | 8.44 | 8.44 | -0.82% | 17,480 |
| Jul 22, 2025 | 8.37 | 8.68 | 8.37 | 8.51 | 8.51 | - | 45,965 |
| Jul 21, 2025 | 8.62 | 8.94 | 8.46 | 8.51 | 8.51 | -1.05% | 27,514 |
| Jul 18, 2025 | 8.56 | 8.97 | 8.52 | 8.60 | 8.60 | -0.92% | 15,328 |
| Jul 17, 2025 | 8.84 | 8.84 | 8.66 | 8.68 | 8.68 | -0.69% | 15,917 |
| Jul 16, 2025 | 8.58 | 8.88 | 8.50 | 8.74 | 8.74 | 1.86% | 53,925 |
| Jul 15, 2025 | 8.26 | 8.64 | 8.26 | 8.58 | 8.58 | 2.39% | 34,060 |
| Jul 14, 2025 | 8.53 | 8.53 | 8.34 | 8.38 | 8.38 | 0.12% | 20,265 |
| Jul 11, 2025 | 8.48 | 8.48 | 8.30 | 8.37 | 8.37 | -0.48% | 34,089 |
| Jul 10, 2025 | 8.70 | 8.70 | 8.34 | 8.41 | 8.41 | -0.12% | 42,470 |
| Jul 9, 2025 | 8.38 | 8.66 | 8.25 | 8.42 | 8.42 | 0.96% | 50,324 |