Landmark Property Development Company Limited (NSE:LPDC)
India
· Delayed Price · Currency is INR 5.91
+0.07 (1.20%)
Mar 10, 2026, 2:29 PM IST
NSE:LPDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 5.80 | 6.00 | 5.80 | 5.99 | - | 2.57% | 19,528 |
| 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 |
| Mar 5, 2026 | 5.89 | 5.95 | 5.60 | 5.89 | 5.89 | 4.06% | 26,912 |
| Mar 4, 2026 | 5.57 | 5.72 | 5.52 | 5.66 | 5.66 | -1.39% | 28,217 |
| Mar 2, 2026 | 6.08 | 6.16 | 5.56 | 5.74 | 5.74 | -5.59% | 32,516 |
| Feb 27, 2026 | 6.29 | 6.30 | 5.99 | 6.08 | 6.08 | -3.34% | 24,767 |
| Feb 26, 2026 | 5.97 | 6.59 | 5.97 | 6.29 | 6.29 | 5.18% | 18,001 |
| Feb 25, 2026 | 6.19 | 6.28 | 5.90 | 5.98 | 5.98 | -1.32% | 37,061 |
| Feb 24, 2026 | 6.08 | 6.38 | 6.00 | 6.06 | 6.06 | -3.35% | 22,338 |
| Feb 23, 2026 | 6.55 | 6.59 | 6.23 | 6.27 | 6.27 | - | 47,244 |
| Feb 20, 2026 | 6.29 | 6.57 | 6.20 | 6.27 | 6.27 | -0.32% | 13,986 |
| Feb 19, 2026 | 6.32 | 6.51 | 6.20 | 6.29 | 6.29 | -0.47% | 13,356 |
| Feb 18, 2026 | 6.78 | 6.78 | 6.21 | 6.32 | 6.32 | -2.02% | 32,774 |
| Feb 17, 2026 | 6.07 | 6.75 | 6.07 | 6.45 | 6.45 | 3.20% | 13,189 |
| Feb 16, 2026 | 6.06 | 6.49 | 6.06 | 6.25 | 6.25 | -0.64% | 11,724 |
| Feb 13, 2026 | 6.43 | 6.56 | 6.12 | 6.29 | 6.29 | -2.63% | 10,035 |
| Feb 12, 2026 | 6.55 | 6.65 | 6.42 | 6.46 | 6.46 | -0.77% | 16,697 |
| Feb 11, 2026 | 6.80 | 6.80 | 6.41 | 6.51 | 6.51 | -2.40% | 15,833 |
| Feb 10, 2026 | 6.42 | 6.74 | 6.42 | 6.67 | 6.67 | 0.76% | 11,073 |
| Feb 9, 2026 | 6.69 | 6.72 | 6.13 | 6.62 | 6.62 | -0.15% | 32,694 |
| Feb 6, 2026 | 6.98 | 6.98 | 6.42 | 6.63 | 6.63 | 1.53% | 20,315 |
| Feb 5, 2026 | 6.65 | 6.78 | 6.45 | 6.53 | 6.53 | -1.06% | 15,337 |
| Feb 4, 2026 | 6.59 | 6.75 | 6.40 | 6.60 | 6.60 | 0.15% | 28,240 |
| Feb 3, 2026 | 6.87 | 6.87 | 6.30 | 6.59 | 6.59 | 6.29% | 42,324 |
| Feb 2, 2026 | 6.63 | 6.63 | 6.08 | 6.20 | 6.20 | -1.27% | 30,685 |
| Feb 1, 2026 | 6.49 | 6.85 | 6.06 | 6.28 | 6.28 | -2.33% | 39,930 |
| Jan 30, 2026 | 6.51 | 6.70 | 6.25 | 6.43 | 6.43 | -0.31% | 57,374 |
| Jan 29, 2026 | 6.83 | 6.83 | 6.40 | 6.45 | 6.45 | 0.16% | 25,716 |
| Jan 28, 2026 | 6.36 | 6.59 | 6.30 | 6.44 | 6.44 | 1.26% | 20,584 |
| Jan 27, 2026 | 6.49 | 6.85 | 6.28 | 6.36 | 6.36 | -1.09% | 47,259 |
| Jan 23, 2026 | 6.53 | 6.74 | 6.21 | 6.43 | 6.43 | -0.92% | 33,458 |
| Jan 22, 2026 | 6.78 | 6.78 | 6.16 | 6.49 | 6.49 | 2.37% | 24,249 |
| Jan 21, 2026 | 6.26 | 6.77 | 6.01 | 6.34 | 6.34 | -3.65% | 85,021 |
| Jan 20, 2026 | 6.94 | 6.94 | 6.31 | 6.58 | 6.58 | -2.08% | 46,637 |
| Jan 19, 2026 | 6.71 | 6.97 | 6.68 | 6.72 | 6.72 | 0.15% | 44,086 |
| Jan 16, 2026 | 6.83 | 7.08 | 6.59 | 6.71 | 6.71 | -2.75% | 43,816 |
| Jan 14, 2026 | 7.09 | 7.09 | 6.90 | 6.90 | 6.90 | -1.71% | 30,209 |
| Jan 13, 2026 | 7.01 | 7.04 | 6.92 | 7.02 | 7.02 | 2.18% | 17,278 |
| Jan 12, 2026 | 6.70 | 6.98 | 6.70 | 6.87 | 6.87 | 0.29% | 18,067 |
| Jan 9, 2026 | 7.10 | 7.18 | 6.72 | 6.85 | 6.85 | -1.58% | 85,244 |
| Jan 8, 2026 | 7.00 | 7.12 | 6.92 | 6.96 | 6.96 | -1.28% | 49,741 |
| Jan 7, 2026 | 7.01 | 7.13 | 6.92 | 7.05 | 7.05 | 0.43% | 24,861 |
| Jan 6, 2026 | 7.00 | 7.14 | 6.99 | 7.02 | 7.02 | -1.13% | 20,494 |
| Jan 5, 2026 | 7.19 | 7.19 | 6.98 | 7.10 | 7.10 | -1.25% | 57,421 |
| Jan 2, 2026 | 7.17 | 7.34 | 6.90 | 7.19 | 7.19 | 2.86% | 50,165 |
| Jan 1, 2026 | 7.44 | 7.44 | 6.26 | 6.99 | 6.99 | -1.27% | 93,519 |
| Dec 31, 2025 | 7.17 | 7.17 | 7.00 | 7.08 | 7.08 | 1.00% | 13,690 |
| Dec 30, 2025 | 7.03 | 7.17 | 6.93 | 7.01 | 7.01 | -0.14% | 14,089 |
| Dec 29, 2025 | 7.18 | 7.18 | 6.86 | 7.02 | 7.02 | -0.28% | 44,493 |
| Dec 26, 2025 | 7.05 | 7.13 | 6.65 | 7.04 | 7.04 | -1.68% | 33,786 |
| Dec 24, 2025 | 7.45 | 7.45 | 7.00 | 7.16 | 7.16 | 2.29% | 77,630 |
| Dec 23, 2025 | 7.13 | 7.19 | 6.76 | 7.00 | 7.00 | -1.41% | 16,724 |
| Dec 22, 2025 | 7.03 | 7.16 | 7.03 | 7.10 | 7.10 | -0.14% | 26,037 |
| Dec 19, 2025 | 7.10 | 7.19 | 6.99 | 7.11 | 7.11 | 0.71% | 27,858 |
| Dec 18, 2025 | 7.13 | 7.13 | 6.95 | 7.06 | 7.06 | -0.42% | 30,442 |
| Dec 17, 2025 | 7.15 | 7.15 | 7.03 | 7.09 | 7.09 | -0.56% | 20,002 |
| Dec 16, 2025 | 7.25 | 7.25 | 7.03 | 7.13 | 7.13 | 0.42% | 43,698 |
| Dec 15, 2025 | 7.22 | 7.22 | 7.03 | 7.10 | 7.10 | -0.42% | 32,118 |
| Dec 12, 2025 | 7.26 | 7.26 | 7.05 | 7.13 | 7.13 | 0.14% | 31,730 |
| Dec 11, 2025 | 7.02 | 7.28 | 7.02 | 7.12 | 7.12 | -0.14% | 53,096 |
| Dec 10, 2025 | 7.01 | 7.27 | 7.00 | 7.13 | 7.13 | 1.71% | 28,805 |
| Dec 9, 2025 | 7.15 | 7.15 | 6.98 | 7.01 | 7.01 | - | 32,569 |
| Dec 8, 2025 | 7.06 | 7.28 | 7.00 | 7.01 | 7.01 | -2.09% | 103,900 |
| Dec 5, 2025 | 7.46 | 7.46 | 7.12 | 7.16 | 7.16 | -0.28% | 49,411 |
| Dec 4, 2025 | 7.03 | 7.36 | 7.01 | 7.18 | 7.18 | 0.28% | 45,355 |
| Dec 3, 2025 | 7.29 | 7.35 | 7.07 | 7.16 | 7.16 | 0.14% | 86,256 |
| Dec 2, 2025 | 7.39 | 7.39 | 7.08 | 7.15 | 7.15 | -1.52% | 131,206 |
| Dec 1, 2025 | 7.85 | 7.85 | 7.23 | 7.26 | 7.26 | -5.71% | 322,371 |
| Nov 28, 2025 | 8.05 | 8.05 | 7.52 | 7.70 | 7.70 | -4.35% | 178,907 |
| Nov 27, 2025 | 9.18 | 9.30 | 7.81 | 8.05 | 8.05 | -10.56% | 1,187,842 |
| Nov 26, 2025 | 9.10 | 9.46 | 8.50 | 9.00 | 9.00 | 14.07% | 3,941,578 |
| Nov 25, 2025 | 6.58 | 7.89 | 6.58 | 7.89 | 7.89 | 19.91% | 799,022 |
| Nov 24, 2025 | 7.19 | 7.19 | 6.10 | 6.58 | 6.58 | -7.45% | 70,813 |
| Nov 21, 2025 | 7.10 | 7.40 | 7.07 | 7.11 | 7.11 | 0.14% | 11,436 |
| Nov 20, 2025 | 7.25 | 7.48 | 7.03 | 7.10 | 7.10 | -2.47% | 73,499 |
| Nov 19, 2025 | 7.35 | 7.60 | 7.11 | 7.28 | 7.28 | -0.68% | 28,048 |
| Nov 18, 2025 | 7.30 | 7.67 | 7.16 | 7.33 | 7.33 | -1.08% | 19,038 |
| Nov 17, 2025 | 7.53 | 7.75 | 7.35 | 7.41 | 7.41 | -1.59% | 44,628 |
| Nov 14, 2025 | 7.36 | 7.67 | 7.02 | 7.53 | 7.53 | 1.48% | 48,453 |
| Nov 13, 2025 | 7.36 | 7.69 | 7.36 | 7.42 | 7.42 | -2.62% | 86,674 |
| Nov 12, 2025 | 7.34 | 7.73 | 7.33 | 7.62 | 7.62 | 1.33% | 9,090 |
| Nov 11, 2025 | 7.85 | 7.85 | 7.48 | 7.52 | 7.52 | -2.34% | 37,661 |
| Nov 10, 2025 | 7.70 | 7.90 | 7.65 | 7.70 | 7.70 | - | 10,151 |
| Nov 7, 2025 | 7.79 | 7.92 | 7.51 | 7.70 | 7.70 | -0.90% | 32,905 |
| Nov 6, 2025 | 7.90 | 8.19 | 7.63 | 7.77 | 7.77 | -2.14% | 37,553 |
| Nov 4, 2025 | 8.10 | 8.33 | 7.60 | 7.94 | 7.94 | -1.61% | 60,101 |
| Nov 3, 2025 | 8.07 | 8.36 | 8.02 | 8.07 | 8.07 | -0.62% | 28,508 |
| Oct 31, 2025 | 8.12 | 8.42 | 8.05 | 8.12 | 8.12 | -2.05% | 16,584 |
| Oct 30, 2025 | 8.45 | 8.45 | 8.02 | 8.29 | 8.29 | -0.36% | 9,585 |
| Oct 29, 2025 | 8.29 | 8.35 | 8.12 | 8.32 | 8.32 | 2.09% | 45,039 |
| Oct 28, 2025 | 8.28 | 8.28 | 8.01 | 8.15 | 8.15 | 0.37% | 37,204 |
| Oct 27, 2025 | 8.30 | 8.35 | 8.09 | 8.12 | 8.12 | -0.25% | 37,749 |
| Oct 24, 2025 | 8.19 | 8.39 | 8.05 | 8.14 | 8.14 | 0.62% | 25,826 |
| Oct 23, 2025 | 8.30 | 8.40 | 8.02 | 8.09 | 8.09 | -2.41% | 12,901 |
| Oct 21, 2025 | 8.00 | 8.35 | 8.00 | 8.29 | 8.29 | 2.22% | 9,713 |
| Oct 20, 2025 | 7.90 | 8.30 | 7.90 | 8.11 | 8.11 | 0.62% | 25,810 |
| Oct 17, 2025 | 7.85 | 8.16 | 7.85 | 8.06 | 8.06 | 0.88% | 21,566 |
| Oct 16, 2025 | 8.24 | 8.25 | 7.86 | 7.99 | 7.99 | -3.03% | 69,701 |
| Oct 15, 2025 | 8.15 | 8.29 | 8.00 | 8.24 | 8.24 | 1.85% | 28,068 |