NSE · LANDSMILL · stock
Landsmill Green Limited (LANDSMILL) stock price history
Every NSE trading session of Landsmill Green Limited from Aug 3, 2009 to Sep 28, 2026: 4,237 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
LANDSMILL adjusted close, 2009 to 2026
- ₹2.90
- All time high, 2017
- ₹1.72
- 52 week high, ₹0.5200 low
- 4,237
- Daily sessions since 2009
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
LANDSMILL key facts
- Landsmill Green Limited (LANDSMILL) closed at ₹0.7400 on Sep 28, 2026 on NSE.
- LANDSMILL's all time high close is ₹2.90, set on Nov 24, 2017; its all time low close is ₹0.0533 on May 26, 2020.
- LANDSMILL's 52 week range is ₹0.5200 to ₹1.72.
- LANDSMILL returned -53.8% over the year to Sep 28, 2026 and +270.0% over five years.
- Over ten years LANDSMILL returned +2%, +0.2% a year compounded.
- LANDSMILL's deepest drawdown was -98.2% from Nov 24, 2017 to May 26, 2020.
- DataCedar holds 4,237 daily sessions of LANDSMILL history from Aug 3, 2009 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
LANDSMILL price chart, 2009 to 2026
LANDSMILL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +7.2% |
| 3 months | -14.0% |
| 6 months | -22.9% |
| Year to date | -49.0% |
| 1 year | -53.8% |
| 3 years | +111.4% |
| 5 years | +270.0% |
| 10 years | +2.3% |
| Since Aug 3, 2009 | -64.5% |
| Compound annual growth, 17.2 years | -5.9% |
LANDSMILL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹2.90 on Nov 24, 2017
- All time low close
- ₹0.0533 on May 26, 2020
- 52 week high
- ₹1.72 on Oct 3, 2025
- 52 week low
- ₹0.5200 on Sep 24, 2026
- Deepest drawdown
- -98.2% from Nov 24, 2017 to May 26, 2020, not yet recovered
- Best single session
- +20.0% on Mar 30, 2011
- Worst single session
- -17.8% on Oct 26, 2017
- Volatility, 1 year annualised
- 53.6%
- Sessions closing higher, 1 year
- 31%
- Best calendar year
- 2021, +214%
- Worst calendar year
- 2018, -91%
LANDSMILL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Aug 3, 2009; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹1.34 | ₹1.48 | ₹0.5200 | ₹0.7400 | -46.4% | 703.6M | 186 |
| 2025 | ₹1.09 | ₹1.74 | ₹0.6500 | ₹1.38 | +29.0% | 1.3B | 249 |
| 2024 | ₹0.4000 | ₹1.85 | ₹0.4000 | ₹1.07 | +167.5% | 2B | 246 |
| 2023 | ₹0.5500 | ₹0.5500 | ₹0.3000 | ₹0.4000 | -27.3% | 1.3B | 245 |
| 2022 | ₹0.5900 | ₹0.8867 | ₹0.2000 | ₹0.5500 | -9.3% | 2.7B | 248 |
| 2021 | ₹0.2000 | ₹0.6933 | ₹0.1200 | ₹0.6067 | +213.8% | 510.1M | 248 |
| 2020 | ₹0.0800 | ₹0.1933 | ₹0.0533 | ₹0.1933 | +152.2% | 103.4M | 251 |
| 2019 | ₹0.1867 | ₹0.2100 | ₹0.0533 | ₹0.0767 | -59.6% | 370.4M | 243 |
| 2018 | ₹2.09 | ₹2.69 | ₹0.1767 | ₹0.1900 | -91.2% | 539.4M | 246 |
| 2017 | ₹0.8089 | ₹3.02 | ₹0.6844 | ₹2.16 | +171.7% | 4.9B | 248 |
| 2016 | ₹0.7878 | ₹1.24 | ₹0.5222 | ₹0.7967 | +1.1% | 1.4B | 246 |
| 2015 | ₹0.5156 | ₹0.8667 | ₹0.3044 | ₹0.7878 | +56.9% | 253.3M | 246 |
| 2014 | ₹0.4367 | ₹0.6200 | ₹0.3556 | ₹0.5022 | +14.1% | 288M | 244 |
| 2013 | ₹0.5589 | ₹0.7111 | ₹0.3378 | ₹0.4400 | -22.4% | 296M | 248 |
| 2012 | ₹0.3889 | ₹0.7000 | ₹0.3456 | ₹0.5667 | +50.0% | 966.9M | 245 |
| 2011 | ₹1.03 | ₹1.08 | ₹0.1844 | ₹0.3778 | -62.6% | 2.6B | 246 |
| 2010 | ₹1.31 | ₹1.41 | ₹0.6738 | ₹1.01 | -21.7% | 1.8B | 250 |
| 2009 | ₹1.87 | ₹2.79 | ₹1.21 | ₹1.29 | n/a | 4.9B | 102 |
LANDSMILL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹0.7400 | +8.8% |
| August 2026 | ₹0.6800 | -16.0% |
| July 2026 | ₹0.8100 | -3.6% |
| June 2026 | ₹0.8400 | -6.7% |
| May 2026 | ₹0.9000 | -5.3% |
| April 2026 | ₹0.9500 | -1.0% |
| March 2026 | ₹0.9600 | -9.4% |
| February 2026 | ₹1.06 | -11.7% |
| January 2026 | ₹1.20 | -13.0% |
| December 2025 | ₹1.38 | -4.8% |
| November 2025 | ₹1.45 | -2.7% |
| October 2025 | ₹1.49 | -10.2% |
About the LANDSMILL data
Daily bars. 4,237 sessions from Aug 3, 2009 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 3, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/LANDSMILL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- LAMBODHARA Lambodhara Textiles Limited
- LANCER Lancer Container Lines Limited
- LANCORHOL Lancor Holdings Limited
- LANDMARK Landmark Cars Limited
- LAOPALA La Opala RG Limited
- LASA Lasa Supergenerics Limited
- LASERPOWER Laser Power & Infra Limited
- LATENTVIEW Latent View Analytics Limited
Common questions
LANDSMILL share price history
