Landmark Property Development Company Limited (NSE:LPDC)
India · Delayed Price · Currency is INR 7.13
+0.14 (2.00%)
May 21, 2026, 3:28 PM IST
NSE:LPDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 7.33 | 7.33 | 6.95 | 7.21 | 7.21 | 3.15% | 34,486 |
| May 20, 2026 | 6.80 | 7.00 | 6.50 | 6.99 | 6.99 | 4.80% | 79,202 |
| May 19, 2026 | 6.40 | 6.82 | 6.40 | 6.67 | 6.67 | 2.62% | 28,112 |
| May 18, 2026 | 6.80 | 6.99 | 6.46 | 6.50 | 6.50 | -4.41% | 25,635 |
| May 15, 2026 | 6.68 | 6.98 | 6.42 | 6.80 | 6.80 | 1.80% | 26,419 |
| May 14, 2026 | 6.68 | 7.04 | 6.68 | 6.68 | 6.68 | -4.98% | 113,288 |
| May 13, 2026 | 7.37 | 7.37 | 7.03 | 7.03 | 7.03 | -5.00% | 313,253 |
| May 12, 2026 | 7.32 | 7.60 | 7.06 | 7.40 | 7.40 | 0.68% | 21,732 |
| May 11, 2026 | 7.60 | 7.80 | 7.30 | 7.35 | 7.35 | -2.26% | 21,814 |
| May 8, 2026 | 7.75 | 7.80 | 7.50 | 7.52 | 7.52 | -3.34% | 17,224 |
| May 7, 2026 | 7.66 | 7.81 | 7.31 | 7.78 | 7.78 | 1.57% | 23,724 |
| May 6, 2026 | 7.72 | 7.85 | 7.50 | 7.66 | 7.66 | -0.78% | 38,721 |
| May 5, 2026 | 7.90 | 7.90 | 7.40 | 7.72 | 7.72 | 1.58% | 21,753 |
| May 4, 2026 | 7.56 | 7.88 | 7.50 | 7.60 | 7.60 | 0.80% | 8,583 |
| Apr 30, 2026 | 7.73 | 7.99 | 7.46 | 7.54 | 7.54 | -2.46% | 12,068 |
| Apr 29, 2026 | 7.71 | 7.90 | 7.71 | 7.73 | 7.73 | 0.26% | 21,660 |
| Apr 28, 2026 | 7.85 | 7.95 | 7.60 | 7.71 | 7.71 | -2.41% | 16,357 |
| Apr 27, 2026 | 7.23 | 7.92 | 7.23 | 7.90 | 7.90 | 4.64% | 139,090 |
| Apr 24, 2026 | 7.38 | 7.67 | 7.20 | 7.55 | 7.55 | 0.80% | 40,032 |
| Apr 23, 2026 | 7.69 | 7.69 | 7.30 | 7.49 | 7.49 | -2.47% | 36,253 |
| Apr 22, 2026 | 7.99 | 7.99 | 7.26 | 7.68 | 7.68 | 0.92% | 178,839 |
| Apr 21, 2026 | 7.29 | 7.61 | 7.29 | 7.61 | 7.61 | 4.97% | 114,376 |
| Apr 20, 2026 | 6.91 | 7.25 | 6.71 | 7.25 | 7.25 | 4.92% | 103,445 |
| Apr 17, 2026 | 6.75 | 6.95 | 6.65 | 6.91 | 6.91 | 1.47% | 66,090 |
| Apr 16, 2026 | 6.99 | 7.13 | 6.76 | 6.81 | 6.81 | -0.87% | 104,544 |
| Apr 15, 2026 | 7.28 | 7.35 | 6.75 | 6.87 | 6.87 | -6.66% | 257,946 |
| Apr 13, 2026 | 7.94 | 7.94 | 7.06 | 7.36 | 7.36 | -6.12% | 264,023 |
| Apr 10, 2026 | 8.24 | 8.24 | 7.71 | 7.84 | 7.84 | -1.88% | 83,974 |
| Apr 9, 2026 | 7.91 | 8.28 | 7.70 | 7.99 | 7.99 | 1.01% | 198,709 |
| Apr 8, 2026 | 8.29 | 8.30 | 7.50 | 7.91 | 7.91 | 13.49% | 587,168 |
| Apr 7, 2026 | 5.98 | 6.97 | 5.95 | 6.97 | 6.97 | 19.97% | 216,262 |
| Apr 6, 2026 | 5.95 | 5.97 | 5.51 | 5.81 | 5.81 | 0.69% | 21,557 |
| Apr 2, 2026 | 6.10 | 6.10 | 5.53 | 5.77 | 5.77 | 1.58% | 10,227 |
| Apr 1, 2026 | 5.23 | 5.94 | 5.23 | 5.68 | 5.68 | 2.71% | 81,621 |
| Mar 30, 2026 | 5.80 | 5.99 | 5.45 | 5.53 | 5.53 | -2.81% | 32,735 |
| Mar 27, 2026 | 5.80 | 6.13 | 5.56 | 5.69 | 5.69 | -3.07% | 784,278 |
| Mar 25, 2026 | 5.97 | 6.24 | 5.61 | 5.87 | 5.87 | 1.91% | 740,318 |
| Mar 24, 2026 | 6.38 | 6.38 | 5.72 | 5.76 | 5.76 | -0.35% | 16,500 |
| Mar 23, 2026 | 6.08 | 6.24 | 5.72 | 5.78 | 5.78 | -5.09% | 17,382 |
| Mar 20, 2026 | 6.09 | 6.15 | 5.61 | 6.09 | 6.09 | 2.53% | 32,408 |
| Mar 19, 2026 | 5.75 | 6.10 | 5.75 | 5.94 | 5.94 | 0.51% | 20,076 |
| Mar 18, 2026 | 5.99 | 6.03 | 5.79 | 5.91 | 5.91 | 0.34% | 7,560 |
| Mar 17, 2026 | 5.72 | 6.09 | 5.70 | 5.89 | 5.89 | 1.55% | 15,092 |
| Mar 16, 2026 | 5.90 | 6.10 | 5.56 | 5.80 | 5.80 | -0.68% | 46,789 |
| Mar 13, 2026 | 5.98 | 6.30 | 5.70 | 5.84 | 5.84 | -0.17% | 28,771 |
| Mar 12, 2026 | 6.45 | 6.45 | 5.60 | 5.85 | 5.85 | -0.17% | 42,287 |
| Mar 11, 2026 | 5.99 | 6.17 | 5.55 | 5.86 | 5.86 | -0.68% | 24,719 |
| Mar 10, 2026 | 5.80 | 6.00 | 5.80 | 5.90 | 5.90 | 1.03% | 25,670 |
| Mar 9, 2026 | 5.89 | 5.89 | 5.66 | 5.84 | 5.84 | -1.18% | 11,432 |
| Mar 6, 2026 | 5.98 | 6.04 | 5.70 | 5.91 | 5.91 | 0.34% | 9,739 |