Landmark Property Development Company Limited (NSE:LPDC)
India · Delayed Price · Currency is INR 5.79
-0.10 (-1.70%)
Oct 23, 2026, 3:28 PM IST
NSE:LPDC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.89 | 5.89 | 5.58 | 5.79 | 5.79 | -1.70% | 23,233 |
| Oct 22, 2026 | 5.90 | 6.23 | 5.76 | 5.89 | 5.89 | -2.16% | 38,662 |
| Oct 21, 2026 | 6.29 | 6.29 | 5.91 | 6.02 | 6.02 | -2.11% | 29,224 |
| Oct 19, 2026 | 6.03 | 6.48 | 6.00 | 6.15 | 6.15 | -1.44% | 50,613 |
| Oct 16, 2026 | 6.18 | 6.28 | 6.14 | 6.24 | 6.24 | 0.48% | 18,807 |
| Oct 15, 2026 | 6.39 | 6.42 | 6.14 | 6.21 | 6.21 | -0.64% | 5,808 |
| Oct 14, 2026 | 6.20 | 6.47 | 6.11 | 6.25 | 6.25 | 1.30% | 6,322 |
| Oct 13, 2026 | 6.02 | 6.19 | 6.02 | 6.17 | 6.17 | 1.31% | 8,919 |
| Oct 12, 2026 | 6.44 | 6.44 | 5.67 | 6.09 | 6.09 | -1.46% | 49,799 |
| Oct 9, 2026 | 6.21 | 6.34 | 6.15 | 6.18 | 6.18 | -0.48% | 25,868 |
| Oct 8, 2026 | 6.28 | 6.39 | 6.17 | 6.21 | 6.21 | -0.64% | 35,412 |
| Oct 7, 2026 | 6.35 | 6.35 | 6.18 | 6.25 | 6.25 | 0.32% | 11,999 |
| Oct 6, 2026 | 6.29 | 6.30 | 6.15 | 6.23 | 6.23 | -1.11% | 20,099 |
| Oct 5, 2026 | 6.41 | 6.41 | 6.20 | 6.30 | 6.30 | 1.45% | 13,911 |
| Oct 1, 2026 | 6.35 | 6.48 | 6.12 | 6.21 | 6.21 | 0.49% | 12,938 |
| Sep 30, 2026 | 6.20 | 6.44 | 6.11 | 6.18 | 6.18 | -0.64% | 50,182 |
| Sep 29, 2026 | 6.14 | 6.53 | 6.14 | 6.22 | 6.22 | -2.96% | 66,105 |
| Sep 28, 2026 | 6.51 | 6.59 | 6.36 | 6.41 | 6.41 | -1.54% | 26,765 |
| Sep 25, 2026 | 6.60 | 6.69 | 6.42 | 6.51 | 6.51 | -1.81% | 20,129 |
| Sep 24, 2026 | 6.77 | 6.77 | 6.43 | 6.63 | 6.63 | -0.45% | 17,312 |
| Sep 23, 2026 | 6.55 | 6.80 | 6.35 | 6.66 | 6.66 | 1.22% | 19,317 |
| Sep 22, 2026 | 6.87 | 6.95 | 6.32 | 6.58 | 6.58 | -4.22% | 162,076 |
| Sep 21, 2026 | 7.19 | 7.28 | 6.72 | 6.87 | 6.87 | -2.83% | 164,963 |
| Sep 18, 2026 | 6.30 | 7.32 | 6.14 | 7.07 | 7.07 | 15.90% | 456,816 |
| Sep 17, 2026 | 6.12 | 6.29 | 6.05 | 6.10 | 6.10 | -0.33% | 21,167 |
| Sep 16, 2026 | 6.17 | 6.18 | 6.02 | 6.12 | 6.12 | 0.99% | 12,980 |
| Sep 15, 2026 | 6.24 | 6.24 | 6.02 | 6.06 | 6.06 | -1.62% | 23,268 |
| Sep 11, 2026 | 6.10 | 6.35 | 6.10 | 6.16 | 6.16 | 0.33% | 28,809 |
| Sep 10, 2026 | 6.10 | 6.43 | 6.10 | 6.14 | 6.14 | -3.76% | 31,595 |
| Sep 9, 2026 | 6.29 | 6.45 | 6.22 | 6.38 | 6.38 | 1.43% | 33,202 |
| Sep 8, 2026 | 6.44 | 6.46 | 6.20 | 6.29 | 6.29 | -0.47% | 34,608 |
| Sep 7, 2026 | 6.57 | 6.92 | 6.05 | 6.32 | 6.32 | -6.09% | 188,005 |
| Sep 4, 2026 | 7.03 | 7.06 | 6.61 | 6.73 | 6.73 | 0.60% | 41,802 |
| Sep 3, 2026 | 7.05 | 7.05 | 6.22 | 6.69 | 6.69 | 0.15% | 65,721 |
| Sep 2, 2026 | 6.80 | 7.43 | 6.57 | 6.68 | 6.68 | 0.15% | 25,525 |
| Sep 1, 2026 | 6.94 | 7.04 | 6.58 | 6.67 | 6.67 | -3.89% | 16,502 |
| Aug 31, 2026 | 6.92 | 7.03 | 6.56 | 6.94 | 6.94 | 0.14% | 53,484 |
| Aug 28, 2026 | 6.76 | 6.99 | 6.58 | 6.93 | 6.93 | 3.43% | 108,365 |
| Aug 27, 2026 | 7.48 | 7.48 | 6.21 | 6.70 | 6.70 | -4.96% | 279,734 |
| Aug 26, 2026 | 6.92 | 7.34 | 6.92 | 7.05 | 7.05 | -1.81% | 34,943 |
| Aug 25, 2026 | 7.05 | 7.30 | 7.05 | 7.18 | 7.18 | -0.97% | 27,312 |
| Aug 24, 2026 | 7.75 | 7.75 | 7.21 | 7.25 | 7.25 | 0.14% | 67,257 |
| Aug 21, 2026 | 7.17 | 7.47 | 7.17 | 7.24 | 7.24 | 0.98% | 52,756 |
| Aug 20, 2026 | 7.01 | 7.60 | 7.01 | 7.17 | 7.17 | -1.24% | 28,251 |
| Aug 19, 2026 | 7.21 | 7.70 | 7.02 | 7.26 | 7.26 | -1.63% | 58,495 |
| Aug 18, 2026 | 7.86 | 7.86 | 7.25 | 7.38 | 7.38 | -6.23% | 96,777 |
| Aug 17, 2026 | 8.24 | 8.24 | 7.71 | 7.87 | 7.87 | -3.08% | 166,450 |
| Aug 14, 2026 | 8.62 | 9.05 | 8.00 | 8.12 | 8.12 | 7.41% | 1,401,701 |
| Aug 13, 2026 | 6.58 | 7.56 | 6.43 | 7.56 | 7.56 | 20.00% | 553,767 |
| Aug 12, 2026 | 6.41 | 6.59 | 6.27 | 6.30 | 6.30 | -0.79% | 12,466 |