Ladam Affordable Housing Limited (BOM:540026)
India · Delayed Price · Currency is INR 7.26
+0.02 (0.28%)
At close: Mar 6, 2026
Ladam Affordable Housing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 6.60 | 7.60 | 6.60 | 7.24 | 7.24 | 8.06% | 115 |
| Mar 4, 2026 | 6.45 | 7.42 | 6.45 | 6.70 | 6.70 | 2.13% | 2,223 |
| Mar 2, 2026 | 6.25 | 7.40 | 6.25 | 6.56 | 6.56 | -9.64% | 6,071 |
| Feb 27, 2026 | 7.67 | 7.69 | 7.18 | 7.26 | 7.26 | -4.97% | 3,040 |
| Feb 26, 2026 | 8.45 | 9.45 | 7.05 | 7.64 | 7.64 | -7.95% | 35,474 |
| Feb 25, 2026 | 7.79 | 9.15 | 6.40 | 8.30 | 8.30 | 8.64% | 39,882 |
| Feb 24, 2026 | 7.23 | 8.67 | 7.01 | 7.64 | 7.64 | 5.67% | 12,383 |
| Feb 23, 2026 | 6.99 | 7.43 | 6.37 | 7.23 | 7.23 | 14.04% | 11,692 |
| Feb 20, 2026 | 6.98 | 6.98 | 6.25 | 6.34 | 6.34 | -1.40% | 558 |
| Feb 19, 2026 | 6.61 | 7.13 | 6.41 | 6.43 | 6.43 | 1.10% | 2,867 |
| Feb 18, 2026 | 7.05 | 7.05 | 6.36 | 6.36 | 6.36 | -10.17% | 3,187 |
| Feb 17, 2026 | 7.08 | 7.08 | 6.47 | 7.08 | 7.08 | - | 818 |
| Feb 16, 2026 | 7.19 | 7.19 | 6.45 | 7.08 | 7.08 | -1.53% | 45 |
| Feb 13, 2026 | 7.78 | 7.78 | 6.10 | 7.19 | 7.19 | 3.45% | 5,549 |
| Feb 12, 2026 | 6.83 | 6.99 | 6.66 | 6.95 | 6.95 | 1.76% | 3,492 |
| Feb 11, 2026 | 6.79 | 7.06 | 6.27 | 6.83 | 6.83 | 15.96% | 16,162 |
| Feb 10, 2026 | 6.04 | 7.10 | 5.55 | 5.89 | 5.89 | -9.94% | 6,733 |
| Feb 9, 2026 | 6.51 | 7.20 | 6.51 | 6.54 | 6.54 | 0.46% | 948 |
| Feb 6, 2026 | 6.50 | 6.51 | 6.50 | 6.51 | 6.51 | 0.15% | 121 |
| Feb 5, 2026 | 6.60 | 6.60 | 6.44 | 6.50 | 6.50 | -1.52% | 407 |
| Feb 4, 2026 | 7.26 | 7.26 | 6.10 | 6.60 | 6.60 | - | 13,496 |
| Feb 3, 2026 | 6.60 | 6.60 | 6.10 | 6.60 | 6.60 | 10.00% | 3,617 |
| Feb 2, 2026 | 6.57 | 6.57 | 6.00 | 6.00 | 6.00 | -8.81% | 1,100 |
| Feb 1, 2026 | 5.96 | 6.58 | 5.96 | 6.58 | 6.58 | 9.85% | 42 |
| Jan 30, 2026 | 6.01 | 6.60 | 5.70 | 5.99 | 5.99 | -0.17% | 1,279 |
| Jan 29, 2026 | 5.81 | 6.84 | 5.81 | 6.00 | 6.00 | -4.00% | 1,696 |
| Jan 28, 2026 | 5.61 | 6.84 | 5.61 | 6.25 | 6.25 | 0.48% | 17,613 |
| Jan 27, 2026 | 6.28 | 6.31 | 6.22 | 6.22 | 6.22 | -0.96% | 117 |
| Jan 23, 2026 | 6.47 | 7.08 | 6.26 | 6.28 | 6.28 | -2.94% | 490 |
| Jan 22, 2026 | 6.62 | 6.62 | 6.12 | 6.47 | 6.47 | 7.48% | 2,082 |
| Jan 21, 2026 | 5.71 | 6.71 | 5.71 | 6.02 | 6.02 | -1.31% | 2,110 |
| 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 |