Price Data Selection & Download
Landmarc Leisure Corporation Share Price All Time Records & Statistics (Jun 2023 - Sep 2026)
536 daily OHLCV records on BSE from June 2023 to Sept. 2026. Analyse Landmarc Leisure Corporation ownership pattern to track promoter, FII and institutional holdings.
Share Price All Time High
₹3.73
October 28, 2025
BSE Exchange
Share Price All Time Low
₹0.63
September 04, 2023
BSE Exchange
Highest Volume Trading Day
10,839,289
July 29, 2026 • ₹1.94
BSE Exchange
Share Price History Data (Jun 2023 - Sep 2026)
LANDMARC daily open, high, low, close and volume (OHLCV) on BSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹2.02 | ₹2.04 | ₹1.99 | ₹2.01 | 15,181 |
| 2026-09-17 | ₹1.99 | ₹2.05 | ₹1.99 | ₹2.00 | 11,799 |
| 2026-09-16 | ₹2.01 | ₹2.05 | ₹1.98 | ₹2.03 | 54,701 |
| 2026-09-15 | ₹1.99 | ₹2.05 | ₹1.98 | ₹2.01 | 90,734 |
| 2026-09-11 | ₹1.98 | ₹2.05 | ₹1.98 | ₹2.01 | 20,537 |
| 2026-09-10 | ₹2.04 | ₹2.06 | ₹2.00 | ₹2.00 | 107,925 |
| 2026-09-09 | ₹2.04 | ₹2.06 | ₹1.98 | ₹2.01 | 28,960 |
| 2026-09-08 | ₹2.00 | ₹2.06 | ₹2.00 | ₹2.00 | 193,054 |
| 2026-09-07 | ₹2.01 | ₹2.14 | ₹2.00 | ₹2.03 | 89,675 |
| 2026-09-04 | ₹2.08 | ₹2.10 | ₹1.84 | ₹2.05 | 166,615 |
| 2026-09-03 | ₹2.10 | ₹2.10 | ₹1.91 | ₹2.03 | 190,725 |
| 2026-09-02 | ₹2.10 | ₹2.10 | ₹2.00 | ₹2.04 | 23,859 |
| 2026-09-01 | ₹2.04 | ₹2.11 | ₹2.01 | ₹2.05 | 15,262 |
| 2026-08-31 | ₹2.02 | ₹2.08 | ₹2.01 | ₹2.05 | 34,043 |
| 2026-08-28 | ₹2.03 | ₹2.11 | ₹2.00 | ₹2.08 | 48,686 |
| 2026-08-27 | ₹2.09 | ₹2.09 | ₹2.01 | ₹2.07 | 37,756 |
| 2026-08-26 | ₹2.03 | ₹2.13 | ₹2.01 | ₹2.06 | 40,316 |
| 2026-08-25 | ₹2.14 | ₹2.14 | ₹2.01 | ₹2.09 | 63,457 |
| 2026-08-24 | ₹2.12 | ₹2.18 | ₹2.01 | ₹2.03 | 48,934 |
| 2026-08-21 | ₹2.02 | ₹2.17 | ₹2.01 | ₹2.08 | 1,571,189 |
| 2026-08-20 | ₹2.09 | ₹2.14 | ₹2.00 | ₹2.06 | 1,271,608 |
| 2026-08-19 | ₹1.95 | ₹2.12 | ₹1.95 | ₹2.09 | 86,054 |
| 2026-08-18 | ₹2.20 | ₹2.20 | ₹2.00 | ₹2.05 | 1,486,283 |
| 2026-08-17 | ₹2.25 | ₹2.25 | ₹1.96 | ₹2.08 | 1,633,742 |
| 2026-08-14 | ₹2.19 | ₹2.19 | ₹2.05 | ₹2.07 | 2,051,780 |
| 2026-08-13 | ₹2.07 | ₹2.10 | ₹1.90 | ₹2.00 | 1,146,605 |
| 2026-08-12 | ₹1.93 | ₹1.97 | ₹1.86 | ₹1.91 | 61,050 |
| 2026-08-11 | ₹2.10 | ₹2.10 | ₹1.85 | ₹1.92 | 29,568 |
| 2026-08-10 | ₹1.93 | ₹1.98 | ₹1.90 | ₹1.95 | 36,881 |
| 2026-08-07 | ₹2.01 | ₹2.01 | ₹1.90 | ₹1.92 | 2,555,633 |
| 2026-08-06 | ₹1.87 | ₹1.94 | ₹1.87 | ₹1.92 | 2,605,613 |
| 2026-08-05 | ₹1.86 | ₹1.96 | ₹1.86 | ₹1.90 | 66,765 |
| 2026-08-04 | ₹1.91 | ₹1.98 | ₹1.90 | ₹1.91 | 83,143 |
| 2026-08-03 | ₹1.92 | ₹1.96 | ₹1.90 | ₹1.91 | 36,902 |
| 2026-07-31 | ₹1.88 | ₹2.00 | ₹1.88 | ₹1.92 | 2,123,543 |
| 2026-07-30 | ₹1.94 | ₹1.98 | ₹1.90 | ₹1.91 | 4,705,599 |
| 2026-07-29 | ₹1.89 | ₹2.00 | ₹1.89 | ₹1.94 | 10,839,289 |
| 2026-07-28 | ₹1.84 | ₹1.97 | ₹1.84 | ₹1.92 | 4,657,751 |
| 2026-07-27 | ₹1.87 | ₹2.01 | ₹1.87 | ₹1.89 | 3,638,471 |
| 2026-07-24 | ₹1.99 | ₹2.03 | ₹1.90 | ₹1.93 | 548,272 |
| 2026-07-23 | ₹2.10 | ₹2.10 | ₹1.98 | ₹2.00 | 87,810 |
| 2026-07-22 | ₹2.05 | ₹2.05 | ₹1.92 | ₹2.01 | 688,395 |
| 2026-07-21 | ₹1.90 | ₹1.98 | ₹1.86 | ₹1.96 | 301,783 |
| 2026-07-20 | ₹1.85 | ₹1.90 | ₹1.78 | ₹1.89 | 358,204 |
| 2026-07-17 | ₹1.81 | ₹1.87 | ₹1.80 | ₹1.85 | 16,395 |
| 2026-07-16 | ₹1.81 | ₹1.88 | ₹1.80 | ₹1.80 | 60,547 |
| 2026-07-15 | ₹1.90 | ₹1.90 | ₹1.80 | ₹1.82 | 13,595 |
| 2026-07-14 | ₹1.81 | ₹1.90 | ₹1.80 | ₹1.81 | 26,184 |
| 2026-07-13 | ₹1.94 | ₹1.94 | ₹1.85 | ₹1.87 | 23,451 |
| 2026-07-10 | ₹1.80 | ₹1.89 | ₹1.80 | ₹1.87 | 18,593 |
| 2026-07-09 | ₹1.84 | ₹1.88 | ₹1.78 | ₹1.80 | 10,846 |
| 2026-07-08 | ₹1.77 | ₹1.83 | ₹1.76 | ₹1.80 | 85,857 |
| 2026-07-07 | ₹1.86 | ₹1.86 | ₹1.75 | ₹1.80 | 57,843 |
| 2026-07-06 | ₹1.80 | ₹1.82 | ₹1.76 | ₹1.80 | 21,414 |
| 2026-07-03 | ₹1.91 | ₹1.91 | ₹1.73 | ₹1.76 | 203,094 |
| 2026-07-02 | ₹1.83 | ₹1.84 | ₹1.74 | ₹1.82 | 59,780 |
| 2026-07-01 | ₹1.80 | ₹1.81 | ₹1.71 | ₹1.76 | 31,991 |
| 2026-06-30 | ₹1.86 | ₹1.86 | ₹1.73 | ₹1.76 | 46,835 |
| 2026-06-29 | ₹1.85 | ₹1.85 | ₹1.80 | ₹1.81 | 31,615 |
| 2026-06-25 | ₹1.82 | ₹1.90 | ₹1.80 | ₹1.80 | 34,477 |
| 2026-06-24 | ₹1.78 | ₹1.83 | ₹1.78 | ₹1.82 | 74,069 |
| 2026-06-23 | ₹1.88 | ₹1.88 | ₹1.74 | ₹1.83 | 30,296 |
| 2026-06-22 | ₹1.82 | ₹1.87 | ₹1.78 | ₹1.81 | 58,456 |
| 2026-06-19 | ₹1.89 | ₹1.90 | ₹1.78 | ₹1.81 | 62,097 |
| 2026-06-18 | ₹1.92 | ₹1.92 | ₹1.81 | ₹1.85 | 40,086 |
| 2026-06-17 | ₹1.99 | ₹1.99 | ₹1.82 | ₹1.89 | 86,839 |
| 2026-06-16 | ₹1.97 | ₹1.97 | ₹1.84 | ₹1.91 | 19,132 |
| 2026-06-15 | ₹1.97 | ₹2.02 | ₹1.86 | ₹1.90 | 42,661 |
| 2026-06-12 | ₹2.08 | ₹2.08 | ₹1.90 | ₹1.93 | 45,666 |
| 2026-06-11 | ₹1.92 | ₹2.00 | ₹1.85 | ₹2.00 | 58,816 |
| 2026-06-10 | ₹1.96 | ₹2.05 | ₹1.87 | ₹1.92 | 55,163 |
| 2026-06-09 | ₹1.86 | ₹1.97 | ₹1.84 | ₹1.96 | 48,778 |
| 2026-06-08 | ₹1.96 | ₹1.96 | ₹1.85 | ₹1.90 | 30,460 |
| 2026-06-05 | ₹1.97 | ₹1.97 | ₹1.85 | ₹1.88 | 27,153 |
| 2026-06-04 | ₹1.82 | ₹1.95 | ₹1.80 | ₹1.92 | 39,736 |
| 2026-06-03 | ₹1.95 | ₹1.95 | ₹1.83 | ₹1.87 | 22,557 |
| 2026-06-02 | ₹1.80 | ₹1.93 | ₹1.80 | ₹1.91 | 40,048 |
| 2026-06-01 | ₹1.99 | ₹1.99 | ₹1.83 | ₹1.84 | 27,273 |
| 2026-05-29 | ₹1.91 | ₹1.96 | ₹1.84 | ₹1.90 | 36,955 |
| 2026-05-27 | ₹1.88 | ₹1.88 | ₹1.78 | ₹1.87 | 83,865 |
| 2026-05-26 | ₹1.80 | ₹1.93 | ₹1.78 | ₹1.83 | 42,358 |
| 2026-05-25 | ₹1.82 | ₹1.85 | ₹1.78 | ₹1.84 | 50,971 |
| 2026-05-22 | ₹1.89 | ₹1.89 | ₹1.75 | ₹1.78 | 69,887 |
| 2026-05-21 | ₹1.91 | ₹1.97 | ₹1.83 | ₹1.84 | 76,599 |
| 2026-05-20 | ₹1.94 | ₹1.94 | ₹1.85 | ₹1.91 | 28,686 |
| 2026-05-19 | ₹1.92 | ₹1.97 | ₹1.87 | ₹1.91 | 72,377 |
| 2026-05-18 | ₹1.99 | ₹1.99 | ₹1.87 | ₹1.96 | 28,180 |
| 2026-05-15 | ₹1.88 | ₹1.97 | ₹1.88 | ₹1.95 | 82,918 |
| 2026-05-14 | ₹1.87 | ₹1.92 | ₹1.78 | ₹1.88 | 57,249 |
| 2026-05-13 | ₹1.90 | ₹1.93 | ₹1.82 | ₹1.83 | 58,253 |
| 2026-05-12 | ₹1.96 | ₹1.98 | ₹1.90 | ₹1.90 | 41,567 |
| 2026-05-11 | ₹1.94 | ₹2.01 | ₹1.94 | ₹1.99 | 11,522 |
| 2026-05-08 | ₹2.08 | ₹2.08 | ₹1.94 | ₹1.95 | 23,839 |
| 2026-05-07 | ₹1.90 | ₹1.99 | ₹1.89 | ₹1.99 | 31,137 |
| 2026-05-06 | ₹1.90 | ₹1.93 | ₹1.83 | ₹1.90 | 53,221 |
| 2026-05-05 | ₹1.99 | ₹1.99 | ₹1.87 | ₹1.90 | 40,276 |
| 2026-05-04 | ₹2.12 | ₹2.12 | ₹1.92 | ₹1.94 | 88,039 |
| 2026-04-30 | ₹2.14 | ₹2.14 | ₹2.00 | ₹2.02 | 69,675 |
| 2026-04-29 | ₹2.10 | ₹2.14 | ₹2.03 | ₹2.09 | 17,647 |
| 2026-04-28 | ₹2.20 | ₹2.20 | ₹2.06 | ₹2.07 | 102,567 |
| 2026-04-27 | ₹2.06 | ₹2.20 | ₹2.00 | ₹2.13 | 59,230 |
| 2026-04-24 | ₹2.19 | ₹2.19 | ₹2.03 | ₹2.10 | 119,288 |
| 2026-04-23 | ₹2.13 | ₹2.24 | ₹2.11 | ₹2.13 | 28,329 |
| 2026-04-22 | ₹2.13 | ₹2.27 | ₹2.12 | ₹2.20 | 126,594 |
| 2026-04-21 | ₹2.28 | ₹2.28 | ₹2.18 | ₹2.23 | 31,561 |
| 2026-04-20 | ₹2.23 | ₹2.35 | ₹2.16 | ₹2.19 | 93,355 |
| 2026-04-17 | ₹2.30 | ₹2.38 | ₹2.22 | ₹2.24 | 99,714 |
| 2026-04-16 | ₹2.48 | ₹2.51 | ₹2.30 | ₹2.32 | 82,874 |
| 2026-04-15 | ₹2.43 | ₹2.43 | ₹2.24 | ₹2.41 | 335,266 |
| 2026-04-13 | ₹2.29 | ₹2.29 | ₹2.17 | ₹2.21 | 190,556 |
| 2026-04-10 | ₹2.17 | ₹2.17 | ₹2.00 | ₹2.09 | 66,814 |
| 2026-04-09 | ₹2.06 | ₹2.19 | ₹1.90 | ₹1.99 | 42,866 |
| 2026-04-08 | ₹1.90 | ₹2.02 | ₹1.84 | ₹2.01 | 46,846 |
| 2026-04-07 | ₹1.84 | ₹1.87 | ₹1.75 | ₹1.84 | 77,463 |
| 2026-04-06 | ₹1.86 | ₹1.86 | ₹1.73 | ₹1.80 | 19,978 |
| 2026-04-02 | ₹1.81 | ₹1.81 | ₹1.69 | ₹1.80 | 156,677 |
| 2026-04-01 | ₹1.70 | ₹1.85 | ₹1.70 | ₹1.77 | 26,161 |
| 2026-03-30 | ₹1.93 | ₹1.93 | ₹1.78 | ₹1.78 | 134,909 |
| 2026-03-27 | ₹1.85 | ₹1.94 | ₹1.85 | ₹1.87 | 56,918 |
| 2026-03-25 | ₹1.71 | ₹1.85 | ₹1.71 | ₹1.85 | 91,138 |
| 2026-03-24 | ₹1.70 | ₹1.80 | ₹1.65 | ₹1.77 | 62,474 |
| 2026-03-23 | ₹1.80 | ₹1.82 | ₹1.70 | ₹1.72 | 60,563 |
| 2026-03-20 | ₹1.75 | ₹1.86 | ₹1.72 | ₹1.74 | 57,008 |
| 2026-03-19 | ₹1.72 | ₹1.85 | ₹1.70 | ₹1.79 | 33,865 |
| 2026-03-18 | ₹1.68 | ₹1.82 | ₹1.66 | ₹1.77 | 215,952 |
| 2026-03-17 | ₹1.77 | ₹1.85 | ₹1.69 | ₹1.74 | 76,076 |
| 2026-03-16 | ₹1.65 | ₹1.78 | ₹1.63 | ₹1.77 | 82,736 |
| 2026-03-13 | ₹1.78 | ₹1.78 | ₹1.70 | ₹1.71 | 37,439 |
| 2026-03-12 | ₹1.71 | ₹1.78 | ₹1.65 | ₹1.78 | 24,289 |
| 2026-03-11 | ₹1.74 | ₹1.80 | ₹1.69 | ₹1.70 | 30,466 |
| 2026-03-10 | ₹1.79 | ₹1.85 | ₹1.70 | ₹1.74 | 41,669 |
| 2026-03-09 | ₹1.90 | ₹1.90 | ₹1.77 | ₹1.78 | 70,354 |
| 2026-03-06 | ₹1.90 | ₹1.98 | ₹1.82 | ₹1.86 | 58,610 |
| 2026-03-05 | ₹1.89 | ₹2.00 | ₹1.89 | ₹1.91 | 38,985 |
| 2026-03-04 | ₹1.98 | ₹1.98 | ₹1.98 | ₹1.98 | 100,109 |
| 2026-03-02 | ₹2.18 | ₹2.20 | ₹2.08 | ₹2.08 | 20,371 |
| 2026-02-27 | ₹2.36 | ₹2.36 | ₹2.16 | ₹2.18 | 41,524 |
| 2026-02-26 | ₹2.25 | ₹2.25 | ₹2.25 | ₹2.25 | 30,327 |
| 2026-02-25 | ₹2.15 | ₹2.15 | ₹2.15 | ₹2.15 | 90,719 |
| 2026-02-24 | ₹2.01 | ₹2.17 | ₹2.01 | ₹2.05 | 27,589 |
| 2026-02-23 | ₹2.11 | ₹2.18 | ₹2.07 | ₹2.08 | 115,044 |
| 2026-02-20 | ₹2.01 | ₹2.11 | ₹1.98 | ₹2.08 | 84,512 |
| 2026-02-19 | ₹2.13 | ₹2.17 | ₹1.99 | ₹2.01 | 68,141 |
| 2026-02-18 | ₹2.09 | ₹2.10 | ₹1.98 | ₹2.09 | 74,425 |
| 2026-02-17 | ₹2.12 | ₹2.22 | ₹2.02 | ₹2.05 | 141,593 |
| 2026-02-16 | ₹2.05 | ₹2.21 | ₹2.04 | ₹2.12 | 27,982 |
| 2026-02-13 | ₹2.05 | ₹2.19 | ₹2.05 | ₹2.13 | 16,560 |
| 2026-02-12 | ₹2.15 | ₹2.21 | ₹2.03 | ₹2.12 | 38,047 |
| 2026-02-11 | ₹2.11 | ₹2.14 | ₹2.05 | ₹2.11 | 41,303 |
| 2026-02-10 | ₹2.19 | ₹2.19 | ₹2.10 | ₹2.14 | 33,418 |
| 2026-02-09 | ₹2.05 | ₹2.24 | ₹2.05 | ₹2.19 | 43,080 |
| 2026-02-06 | ₹2.24 | ₹2.24 | ₹2.09 | ₹2.14 | 26,069 |
| 2026-02-05 | ₹2.36 | ₹2.36 | ₹2.15 | ₹2.19 | 48,460 |
| 2026-02-04 | ₹2.24 | ₹2.30 | ₹2.09 | ₹2.26 | 128,816 |
| 2026-02-03 | ₹2.30 | ₹2.30 | ₹2.10 | ₹2.20 | 38,233 |
| 2026-02-02 | ₹2.31 | ₹2.31 | ₹2.20 | ₹2.20 | 23,585 |
| 2026-02-01 | ₹2.37 | ₹2.42 | ₹2.21 | ₹2.31 | 27,649 |
| 2026-01-30 | ₹2.42 | ₹2.45 | ₹2.26 | ₹2.32 | 67,431 |
| 2026-01-29 | ₹2.27 | ₹2.38 | ₹2.27 | ₹2.37 | 43,128 |
| 2026-01-28 | ₹2.39 | ₹2.39 | ₹2.27 | ₹2.27 | 28,175 |
| 2026-01-27 | ₹2.34 | ₹2.39 | ₹2.27 | ₹2.28 | 38,616 |
| 2026-01-23 | ₹2.34 | ₹2.34 | ₹2.13 | ₹2.28 | 50,420 |
| 2026-01-22 | ₹2.26 | ₹2.33 | ₹2.11 | ₹2.23 | 55,841 |
| 2026-01-21 | ₹2.28 | ₹2.39 | ₹2.22 | ₹2.22 | 94,392 |
| 2026-01-20 | ₹2.44 | ₹2.57 | ₹2.33 | ₹2.33 | 99,928 |
| 2026-01-19 | ₹2.49 | ₹2.50 | ₹2.40 | ₹2.45 | 45,282 |
| 2026-01-16 | ₹2.55 | ₹2.60 | ₹2.49 | ₹2.52 | 46,689 |
| 2026-01-14 | ₹2.45 | ₹2.62 | ₹2.38 | ₹2.50 | 133,599 |
| 2026-01-13 | ₹2.63 | ₹2.70 | ₹2.47 | ₹2.50 | 158,316 |
| 2026-01-12 | ₹2.71 | ₹2.84 | ₹2.58 | ₹2.58 | 77,411 |
| 2026-01-09 | ₹2.66 | ₹2.94 | ₹2.66 | ₹2.71 | 120,356 |
| 2026-01-08 | ₹3.08 | ₹3.08 | ₹2.80 | ₹2.80 | 171,666 |
| 2026-01-07 | ₹2.80 | ₹2.94 | ₹2.66 | ₹2.94 | 237,450 |
| 2026-01-06 | ₹2.80 | ₹2.80 | ₹2.80 | ₹2.80 | 121,289 |
| 2026-01-05 | ₹3.09 | ₹3.22 | ₹2.94 | ₹2.94 | 210,861 |
| 2026-01-02 | ₹3.09 | ₹3.09 | ₹3.01 | ₹3.09 | 177,034 |
| 2026-01-01 | ₹2.95 | ₹2.95 | ₹2.91 | ₹2.95 | 196,579 |
Landmarc Leisure Corporation Share Price Performance Analysis (Jun 2023 - Sep 2026)
LANDMARC price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-31.86%
₹2.95 → ₹2.01
Year to Date
Price Volatility
12.28%
Low Volatility
Year to Date
Average Daily Volume
298,942
Year to Date Average
BSE Exchange
Landmarc Leisure Corporation Share Price History – Frequently Asked Questions
Common questions about LANDMARC historical data and records. Review LANDMARC PE ratio trends to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Landmarc Leisure Corporation (LANDMARC)?
The all-time high share price of Landmarc Leisure Corporation was ₹3.73 recorded on October 28, 2025 on the BSE exchange.
What is the all-time low share price of Landmarc Leisure Corporation (LANDMARC)?
The all-time low share price of Landmarc Leisure Corporation was ₹0.63 recorded on September 04, 2023 on the BSE exchange.
How can I download LANDMARC historical share price data?
You can download Landmarc Leisure Corporation historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for LANDMARC shares?
The highest trading volume day for Landmarc Leisure Corporation was 10,839,289 shares traded on July 29, 2026 on the BSE exchange, with share price at ₹1.94.