Landmark Global Learning Limited (BOM:544341)
India
· Delayed Price · Currency is INR 23.95
-1.23 (-4.88%)
At close: Apr 28, 2026
Landmark Global Learning Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 23.94 | 23.95 | 23.94 | 23.95 | 23.95 | -4.88% | 3,200 |
| Apr 27, 2026 | 27.30 | 27.30 | 25.18 | 25.18 | 25.18 | -4.98% | 41,600 |
| Apr 24, 2026 | 26.45 | 27.00 | 26.45 | 26.50 | 26.50 | - | 11,200 |
| Apr 23, 2026 | 25.70 | 26.50 | 25.70 | 26.50 | 26.50 | -1.60% | 4,800 |
| Apr 22, 2026 | 25.00 | 26.93 | 24.37 | 26.93 | 26.93 | 4.99% | 9,600 |
| Apr 21, 2026 | 25.66 | 25.66 | 25.65 | 25.65 | 25.65 | -5.00% | 9,600 |
| Apr 20, 2026 | 26.69 | 27.00 | 25.36 | 27.00 | 27.00 | 1.16% | 27,200 |
| Apr 17, 2026 | 27.00 | 27.00 | 26.69 | 26.69 | 26.69 | -4.98% | 27,200 |
| Apr 16, 2026 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | -0.04% | 1,600 |
| Apr 15, 2026 | 28.10 | 28.55 | 28.10 | 28.10 | 28.10 | - | 9,600 |
| Apr 13, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - | 1,600 |
| Apr 10, 2026 | 28.20 | 28.20 | 28.10 | 28.10 | 28.10 | - | 6,400 |
| Apr 9, 2026 | 28.00 | 28.20 | 28.00 | 28.10 | 28.10 | -0.71% | 20,800 |
| Apr 8, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 4.74% | 1,600 |
| Apr 7, 2026 | 27.61 | 27.61 | 27.02 | 27.02 | 27.02 | -2.14% | 4,800 |
| Apr 6, 2026 | 26.30 | 27.61 | 26.30 | 27.61 | 27.61 | 4.98% | 11,200 |
| Apr 2, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 4.99% | 3,200 |
| Apr 1, 2026 | 23.86 | 25.05 | 23.86 | 25.05 | 25.05 | 4.99% | 11,200 |
| Mar 30, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -4.98% | 28,800 |
| Mar 27, 2026 | 26.40 | 26.40 | 25.11 | 25.11 | 25.11 | -4.99% | 14,400 |
| Mar 25, 2026 | 28.60 | 28.60 | 26.41 | 26.43 | 26.43 | -4.93% | 20,800 |
| Mar 24, 2026 | 27.80 | 28.00 | 27.80 | 27.80 | 27.80 | 2.21% | 52,800 |
| Mar 23, 2026 | 24.57 | 27.49 | 24.50 | 27.20 | 27.20 | 6.25% | 40,000 |
| Mar 20, 2026 | 23.95 | 25.60 | 23.95 | 25.60 | 25.60 | 9.97% | 28,800 |
| Mar 19, 2026 | 21.17 | 23.28 | 21.17 | 23.28 | 23.28 | 9.97% | 25,600 |
| Mar 18, 2026 | 19.50 | 21.17 | 19.50 | 21.17 | 21.17 | 9.97% | 62,400 |
| Mar 17, 2026 | 20.80 | 20.80 | 19.25 | 19.25 | 19.25 | -8.16% | 33,600 |
| Mar 16, 2026 | 21.75 | 22.84 | 20.72 | 20.96 | 20.96 | -4.51% | 96,000 |
| Mar 13, 2026 | 22.11 | 22.49 | 21.25 | 21.95 | 21.95 | -3.30% | 105,600 |
| Mar 12, 2026 | 22.10 | 23.90 | 22.10 | 22.70 | 22.70 | -3.73% | 28,800 |
| Mar 11, 2026 | 23.20 | 23.93 | 23.10 | 23.58 | 23.58 | 2.66% | 144,000 |
| Mar 10, 2026 | 23.40 | 24.25 | 22.25 | 22.97 | 22.97 | -5.98% | 97,600 |
| Mar 9, 2026 | 23.50 | 25.00 | 23.05 | 24.43 | 24.43 | 0.12% | 56,000 |
| Mar 6, 2026 | 26.06 | 26.49 | 24.40 | 24.40 | 24.40 | -10.00% | 81,600 |
| Mar 5, 2026 | 28.04 | 28.61 | 26.80 | 27.11 | 27.11 | -9.72% | 132,800 |
| Mar 4, 2026 | 30.00 | 31.89 | 28.25 | 30.03 | 30.03 | -5.83% | 14,400 |
| Mar 2, 2026 | 34.80 | 34.80 | 30.50 | 31.89 | 31.89 | -4.58% | 30,400 |
| Feb 27, 2026 | 38.50 | 38.50 | 31.60 | 33.42 | 33.42 | -10.88% | 56,000 |
| Feb 25, 2026 | 39.18 | 39.18 | 37.50 | 37.50 | 37.50 | -1.16% | 3,200 |
| Feb 24, 2026 | 38.18 | 38.18 | 37.00 | 37.94 | 37.94 | -0.63% | 11,200 |
| Feb 23, 2026 | 40.00 | 40.00 | 37.32 | 38.18 | 38.18 | -5.96% | 75,200 |
| Feb 20, 2026 | 40.41 | 40.60 | 40.41 | 40.60 | 40.60 | -0.98% | 3,200 |
| Feb 19, 2026 | 41.01 | 41.75 | 41.00 | 41.00 | 41.00 | 1.21% | 9,600 |
| Feb 18, 2026 | 40.00 | 41.40 | 38.50 | 40.51 | 40.51 | -1.67% | 38,400 |
| Feb 17, 2026 | 42.00 | 42.00 | 41.10 | 41.20 | 41.20 | -1.90% | 70,400 |
| Feb 16, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -3.67% | 6,400 |
| Feb 13, 2026 | 43.00 | 43.60 | 43.00 | 43.60 | 43.60 | -2.02% | 3,200 |
| Feb 12, 2026 | 44.00 | 45.00 | 44.00 | 44.50 | 44.50 | -1.11% | 9,600 |
| Feb 11, 2026 | 46.50 | 46.50 | 45.00 | 45.00 | 45.00 | - | 3,200 |
| Feb 9, 2026 | 45.00 | 45.01 | 44.99 | 45.00 | 45.00 | -2.17% | 17,600 |
| Feb 6, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -4.03% | 1,600 |
| Feb 5, 2026 | 45.00 | 47.93 | 45.00 | 47.93 | 47.93 | 4.77% | 4,800 |
| Feb 4, 2026 | 45.00 | 46.50 | 44.00 | 45.75 | 45.75 | 3.98% | 6,400 |
| Feb 3, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -2.22% | 1,600 |
| Feb 2, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -1.10% | 3,200 |
| Feb 1, 2026 | 45.35 | 45.50 | 45.35 | 45.50 | 45.50 | -3.19% | 3,200 |
| Jan 30, 2026 | 43.10 | 47.00 | 42.35 | 47.00 | 47.00 | 10.93% | 17,600 |
| Jan 29, 2026 | 44.00 | 44.00 | 42.00 | 42.37 | 42.37 | -2.03% | 19,200 |
| Jan 27, 2026 | 43.60 | 43.60 | 43.20 | 43.25 | 43.25 | 0.58% | 12,800 |
| Jan 23, 2026 | 44.00 | 44.00 | 43.00 | 43.00 | 43.00 | -5.91% | 6,400 |
| Jan 22, 2026 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | -0.63% | 1,600 |
| Jan 21, 2026 | 45.89 | 45.99 | 44.00 | 45.99 | 45.99 | -0.02% | 4,800 |
| Jan 20, 2026 | 44.65 | 48.78 | 44.65 | 46.00 | 46.00 | 5.00% | 6,400 |
| Jan 19, 2026 | 45.75 | 45.75 | 42.00 | 43.81 | 43.81 | -3.82% | 6,400 |
| Jan 16, 2026 | 48.90 | 48.90 | 45.55 | 45.55 | 45.55 | -0.15% | 11,200 |
| Jan 14, 2026 | 45.11 | 48.97 | 45.00 | 45.62 | 45.62 | -6.99% | 25,600 |
| Jan 13, 2026 | 49.94 | 49.94 | 49.00 | 49.05 | 49.05 | -1.78% | 9,600 |
| Jan 12, 2026 | 48.02 | 53.00 | 48.02 | 49.94 | 49.94 | -5.60% | 20,800 |
| Jan 9, 2026 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | 1.73% | 1,600 |
| Jan 8, 2026 | 51.58 | 52.00 | 51.58 | 52.00 | 52.00 | 0.81% | 4,800 |
| Jan 6, 2026 | 51.71 | 51.71 | 50.50 | 51.58 | 51.58 | -1.19% | 14,400 |
| Jan 5, 2026 | 52.26 | 54.00 | 52.20 | 52.20 | 52.20 | -3.06% | 22,400 |
| Jan 2, 2026 | 54.50 | 57.09 | 53.05 | 53.85 | 53.85 | -4.25% | 25,600 |
| Jan 1, 2026 | 55.40 | 57.50 | 55.00 | 56.24 | 56.24 | 1.24% | 36,800 |
| Dec 31, 2025 | 53.01 | 55.55 | 52.35 | 55.55 | 55.55 | 4.79% | 36,800 |
| Dec 30, 2025 | 53.01 | 53.01 | 53.01 | 53.01 | 53.01 | - | 3,200 |
| Dec 29, 2025 | 51.80 | 55.00 | 51.00 | 53.01 | 53.01 | 5.91% | 62,400 |
| Dec 26, 2025 | 52.00 | 52.00 | 50.00 | 50.05 | 50.05 | -3.75% | 116,800 |
| Dec 24, 2025 | 52.01 | 53.62 | 52.00 | 52.00 | 52.00 | -3.26% | 6,400 |
| Dec 23, 2025 | 53.50 | 53.75 | 52.20 | 53.75 | 53.75 | -0.06% | 16,000 |
| Dec 22, 2025 | 55.00 | 55.00 | 53.00 | 53.78 | 53.78 | -5.58% | 17,600 |
| Dec 19, 2025 | 56.96 | 56.96 | 56.96 | 56.96 | 56.96 | 4.80% | 1,600 |
| Dec 18, 2025 | 51.30 | 54.50 | 51.30 | 54.35 | 54.35 | 2.55% | 12,800 |
| Dec 17, 2025 | 54.50 | 54.50 | 52.90 | 53.00 | 53.00 | -2.75% | 8,000 |
| Dec 16, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -1.36% | 1,600 |
| Dec 15, 2025 | 58.83 | 58.83 | 55.25 | 55.25 | 55.25 | -6.09% | 22,400 |
| Dec 12, 2025 | 57.79 | 60.00 | 57.79 | 58.83 | 58.83 | 6.96% | 20,800 |
| Dec 11, 2025 | 55.55 | 59.90 | 55.00 | 55.00 | 55.00 | - | 24,000 |
| Dec 10, 2025 | 53.00 | 55.00 | 53.00 | 55.00 | 55.00 | 1.85% | 134,400 |
| Dec 9, 2025 | 54.10 | 55.00 | 54.00 | 54.00 | 54.00 | -0.92% | 219,200 |
| Dec 8, 2025 | 53.69 | 55.00 | 50.00 | 54.50 | 54.50 | 1.51% | 267,200 |
| Dec 5, 2025 | 52.99 | 54.00 | 52.99 | 53.69 | 53.69 | 4.74% | 16,000 |
| Dec 4, 2025 | 52.00 | 52.00 | 51.25 | 51.26 | 51.26 | 0.02% | 6,400 |
| Dec 3, 2025 | 51.42 | 51.42 | 51.25 | 51.25 | 51.25 | -5.08% | 8,000 |
| Dec 2, 2025 | 54.45 | 56.00 | 53.00 | 53.99 | 53.99 | 3.43% | 16,000 |
| Dec 1, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - | 1,600 |
| Nov 28, 2025 | 50.14 | 52.20 | 48.67 | 52.20 | 52.20 | 8.16% | 12,800 |
| Nov 27, 2025 | 51.00 | 51.00 | 47.00 | 48.26 | 48.26 | -7.17% | 16,000 |
| Nov 26, 2025 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | -0.97% | 1,600 |
| Nov 24, 2025 | 57.85 | 57.85 | 52.50 | 52.50 | 52.50 | -4.55% | 19,200 |