Ladam Affordable Housing Limited (BOM:540026)
India · Delayed Price · Currency is INR 6.10
-0.21 (-3.33%)
At close: Jan 20, 2026
Ladam Affordable Housing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 6.21 | 6.21 | 6.05 | 6.10 | 6.10 | -3.33% | 2,155 |
| Jan 19, 2026 | 6.21 | 6.75 | 6.21 | 6.31 | 6.31 | -6.52% | 818 |
| Jan 16, 2026 | 6.05 | 6.75 | 6.05 | 6.75 | 6.75 | 9.76% | 2,175 |
| Jan 14, 2026 | 6.67 | 6.67 | 6.08 | 6.15 | 6.15 | -8.75% | 8,987 |
| Jan 13, 2026 | 6.93 | 6.93 | 6.30 | 6.74 | 6.74 | 6.65% | 406 |
| Jan 12, 2026 | 7.34 | 7.34 | 6.19 | 6.32 | 6.32 | -8.01% | 9,750 |
| Jan 9, 2026 | 6.40 | 7.20 | 6.40 | 6.87 | 6.87 | -1.58% | 2,276 |
| Jan 8, 2026 | 7.00 | 7.00 | 6.37 | 6.98 | 6.98 | -0.29% | 14,087 |
| Jan 7, 2026 | 7.13 | 7.23 | 6.93 | 7.00 | 7.00 | 0.14% | 2,634 |
| Jan 6, 2026 | 7.24 | 7.24 | 6.56 | 6.99 | 6.99 | -2.24% | 161 |
| Jan 5, 2026 | 7.24 | 7.24 | 6.76 | 7.15 | 7.15 | -1.79% | 747 |
| Jan 2, 2026 | 6.96 | 7.41 | 6.40 | 7.28 | 7.28 | 7.06% | 3,049 |
| Jan 1, 2026 | 6.67 | 6.96 | 6.67 | 6.80 | 6.80 | 7.42% | 492 |
| Dec 31, 2025 | 6.57 | 7.15 | 6.03 | 6.33 | 6.33 | -3.65% | 4,454 |
| Dec 30, 2025 | 6.80 | 7.16 | 6.48 | 6.57 | 6.57 | -2.67% | 2,111 |
| Dec 29, 2025 | 6.76 | 7.25 | 6.65 | 6.75 | 6.75 | 0.45% | 2,270 |
| Dec 26, 2025 | 6.76 | 7.84 | 6.60 | 6.72 | 6.72 | -8.32% | 4,984 |
| Dec 24, 2025 | 7.34 | 7.34 | 6.76 | 7.33 | 7.33 | -0.14% | 985 |
| Dec 23, 2025 | 7.35 | 7.35 | 6.70 | 7.34 | 7.34 | 9.55% | 13 |
| Dec 22, 2025 | 6.50 | 7.26 | 6.50 | 6.70 | 6.70 | 1.52% | 5,181 |
| Dec 19, 2025 | 7.32 | 7.32 | 6.60 | 6.60 | 6.60 | -8.97% | 192 |
| Dec 18, 2025 | 7.22 | 7.25 | 7.22 | 7.25 | 7.25 | - | 700 |
| Dec 15, 2025 | 7.89 | 7.89 | 7.24 | 7.25 | 7.25 | - | 215 |
| Dec 12, 2025 | 7.45 | 7.45 | 6.89 | 7.25 | 7.25 | 5.38% | 4,419 |
| Dec 11, 2025 | 6.35 | 6.92 | 6.35 | 6.88 | 6.88 | 8.35% | 352 |
| Dec 10, 2025 | 6.63 | 6.63 | 6.13 | 6.35 | 6.35 | -4.37% | 349 |
| Dec 9, 2025 | 6.99 | 6.99 | 6.63 | 6.64 | 6.64 | 0.61% | 792 |
| Dec 8, 2025 | 6.97 | 6.97 | 5.73 | 6.60 | 6.60 | 3.77% | 9,047 |
| Dec 5, 2025 | 6.89 | 7.40 | 6.18 | 6.36 | 6.36 | -7.29% | 4,907 |
| Dec 4, 2025 | 7.45 | 7.45 | 6.79 | 6.86 | 6.86 | -5.64% | 176 |
| Dec 3, 2025 | 6.68 | 7.34 | 6.15 | 7.27 | 7.27 | 8.83% | 1,127 |
| Dec 2, 2025 | 6.68 | 6.69 | 6.68 | 6.68 | 6.68 | - | 260 |
| Nov 28, 2025 | 6.93 | 6.93 | 6.60 | 6.68 | 6.68 | -4.57% | 13 |
| Nov 27, 2025 | 6.52 | 7.00 | 6.52 | 7.00 | 7.00 | 7.36% | 1,178 |
| Nov 26, 2025 | 6.84 | 6.97 | 6.32 | 6.52 | 6.52 | -6.59% | 609 |
| Nov 25, 2025 | 6.93 | 6.98 | 6.93 | 6.98 | 6.98 | 0.72% | 72 |
| Nov 24, 2025 | 6.50 | 6.98 | 5.92 | 6.93 | 6.93 | 7.28% | 1,019 |
| Nov 21, 2025 | 7.09 | 7.09 | 6.46 | 6.46 | 6.46 | -8.89% | 1,892 |
| Nov 20, 2025 | 7.15 | 7.15 | 6.70 | 7.09 | 7.09 | -2.74% | 323 |
| Nov 19, 2025 | 6.70 | 7.36 | 6.35 | 7.29 | 7.29 | 4.89% | 383 |
| Nov 18, 2025 | 6.61 | 7.00 | 6.61 | 6.95 | 6.95 | -2.52% | 93 |
| Nov 17, 2025 | 7.64 | 7.64 | 6.91 | 7.13 | 7.13 | -6.68% | 347 |
| Nov 13, 2025 | 6.80 | 7.78 | 6.80 | 7.64 | 7.64 | 1.60% | 192 |
| Nov 12, 2025 | 7.11 | 7.52 | 7.11 | 7.52 | 7.52 | -0.40% | 113 |
| Nov 11, 2025 | 7.85 | 7.85 | 7.04 | 7.55 | 7.55 | -2.96% | 1,941 |
| Nov 10, 2025 | 7.88 | 7.88 | 7.21 | 7.78 | 7.78 | 8.06% | 2,941 |
| Nov 7, 2025 | 7.86 | 7.86 | 6.66 | 7.20 | 7.20 | -1.91% | 1,886 |
| Nov 6, 2025 | 7.90 | 7.90 | 7.30 | 7.34 | 7.34 | -5.66% | 1,397 |
| Nov 4, 2025 | 7.95 | 7.95 | 7.10 | 7.78 | 7.78 | -0.13% | 1,062 |
| Nov 3, 2025 | 7.30 | 7.88 | 7.05 | 7.79 | 7.79 | 7.45% | 158 |