Landmark Property Development Company Limited (NSE:LPDC)
India · Delayed Price · Currency is INR 7.97
-0.12 (-1.48%)
Aug 26, 2025, 3:25 PM IST
NSE:LPDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 8.72 | 8.83 | 8.24 | 8.34 | 8.34 | -3.36% | 101,878 |
| Jul 7, 2025 | 8.55 | 8.85 | 8.55 | 8.63 | 8.63 | -0.69% | 43,376 |
| Jul 4, 2025 | 8.57 | 8.88 | 8.57 | 8.69 | 8.69 | 0.81% | 26,588 |
| Jul 3, 2025 | 9.00 | 9.00 | 8.52 | 8.62 | 8.62 | -2.82% | 37,809 |
| Jul 2, 2025 | 9.10 | 9.10 | 8.81 | 8.87 | 8.87 | -0.67% | 19,620 |
| Jul 1, 2025 | 8.56 | 9.12 | 8.56 | 8.93 | 8.93 | 1.25% | 105,700 |
| Jun 30, 2025 | 8.79 | 9.15 | 8.79 | 8.82 | 8.82 | 0.80% | 44,464 |
| Jun 27, 2025 | 8.78 | 9.15 | 8.70 | 8.75 | 8.75 | -1.69% | 62,400 |
| Jun 26, 2025 | 8.98 | 9.14 | 8.81 | 8.90 | 8.90 | 1.25% | 42,104 |
| Jun 25, 2025 | 8.47 | 8.94 | 8.31 | 8.79 | 8.79 | 4.52% | 57,581 |
| Jun 24, 2025 | 8.13 | 8.83 | 8.13 | 8.41 | 8.41 | 1.82% | 101,020 |
| Jun 23, 2025 | 8.33 | 8.66 | 8.06 | 8.26 | 8.26 | -0.84% | 77,282 |
| Jun 20, 2025 | 8.45 | 8.45 | 8.15 | 8.33 | 8.33 | 1.34% | 49,207 |
| Jun 19, 2025 | 8.70 | 9.14 | 8.10 | 8.22 | 8.22 | -6.48% | 131,032 |
| Jun 18, 2025 | 9.07 | 9.24 | 8.65 | 8.79 | 8.79 | -3.09% | 59,832 |
| Jun 17, 2025 | 9.53 | 9.53 | 8.85 | 9.07 | 9.07 | -1.63% | 51,047 |
| Jun 16, 2025 | 9.48 | 9.48 | 9.11 | 9.22 | 9.22 | -2.74% | 41,921 |