Landmark Property Development Company Limited (NSE:LPDC)
India
· Delayed Price · Currency is INR 7.73
+0.02 (0.26%)
Apr 29, 2026, 2:07 PM IST
NSE:LPDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.85 | 7.95 | 7.60 | 7.71 | - | -2.41% | 17,273 |
| 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 |
| 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 |