Ladam Affordable Housing Limited (BOM:540026)
India · Delayed Price · Currency is INR 7.09
-0.06 (-0.84%)
At close: Aug 21, 2026
Ladam Affordable Housing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 7.34 | 7.34 | 6.58 | 7.09 | 7.09 | -0.84% | 37 |
| Aug 20, 2026 | 7.32 | 7.32 | 7.15 | 7.15 | 7.15 | 7.04% | 1,230 |
| Aug 19, 2026 | 7.46 | 7.46 | 6.15 | 6.68 | 6.68 | -1.76% | 3,896 |
| Aug 18, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.02% | 206 |
| Aug 17, 2026 | 6.85 | 6.99 | 6.85 | 6.94 | 6.94 | 2.21% | 2,012 |
| Aug 14, 2026 | 6.77 | 6.79 | 6.77 | 6.79 | 6.79 | - | 1,000 |
| Aug 13, 2026 | 6.59 | 6.79 | 6.13 | 6.79 | 6.79 | 3.03% | 134 |
| Aug 12, 2026 | 6.37 | 6.80 | 6.37 | 6.59 | 6.59 | 1.38% | 263 |
| Aug 11, 2026 | 6.27 | 6.64 | 6.27 | 6.50 | 6.50 | -3.27% | 8,136 |
| Aug 10, 2026 | 6.85 | 6.89 | 6.38 | 6.72 | 6.72 | -2.47% | 2,605 |
| Aug 7, 2026 | 6.87 | 6.92 | 6.50 | 6.89 | 6.89 | -0.86% | 2,001 |
| Aug 6, 2026 | 6.98 | 6.98 | 6.90 | 6.95 | 6.95 | 3.89% | 3 |
| Aug 5, 2026 | 7.00 | 7.00 | 6.33 | 6.69 | 6.69 | -4.29% | 3,006 |
| Aug 3, 2026 | 7.15 | 7.15 | 6.63 | 6.99 | 6.99 | -1.41% | 1,167 |
| Jul 31, 2026 | 6.79 | 7.15 | 6.30 | 7.09 | 7.09 | 4.42% | 1,564 |
| Jul 30, 2026 | 7.72 | 7.72 | 6.54 | 6.79 | 6.79 | -5.30% | 5,345 |
| Jul 29, 2026 | 6.57 | 7.31 | 6.40 | 7.17 | 7.17 | 7.01% | 1,337 |
| Jul 28, 2026 | 7.30 | 7.30 | 6.66 | 6.70 | 6.70 | -6.42% | 173 |
| Jul 27, 2026 | 6.73 | 7.17 | 6.34 | 7.16 | 7.16 | 6.39% | 696 |
| Jul 24, 2026 | 7.01 | 7.01 | 6.66 | 6.73 | 6.73 | -4.13% | 342 |
| Jul 23, 2026 | 7.06 | 7.06 | 6.60 | 7.02 | 7.02 | -0.57% | 912 |
| Jul 22, 2026 | 7.01 | 7.12 | 6.73 | 7.06 | 7.06 | 0.71% | 1,032 |
| Jul 21, 2026 | 6.54 | 7.26 | 6.54 | 7.01 | 7.01 | 5.89% | 721 |
| Jul 20, 2026 | 6.95 | 6.95 | 6.54 | 6.62 | 6.62 | -4.75% | 2,385 |
| Jul 17, 2026 | 6.45 | 6.96 | 6.36 | 6.95 | 6.95 | 9.79% | 2,898 |
| Jul 16, 2026 | 6.97 | 6.97 | 6.33 | 6.33 | 6.33 | -9.18% | 56 |
| Jul 15, 2026 | 7.39 | 7.39 | 6.97 | 6.97 | 6.97 | -2.52% | 48 |
| Jul 14, 2026 | 7.26 | 7.26 | 6.66 | 7.15 | 7.15 | 6.56% | 454 |
| Jul 13, 2026 | 7.45 | 7.45 | 6.62 | 6.71 | 6.71 | -4.14% | 1,220 |
| Jul 10, 2026 | 7.15 | 7.15 | 6.58 | 7.00 | 7.00 | -2.37% | 567 |
| Jul 9, 2026 | 6.68 | 7.25 | 6.68 | 7.17 | 7.17 | 7.34% | 188 |
| Jul 8, 2026 | 7.11 | 7.30 | 6.68 | 6.68 | 6.68 | -6.05% | 205 |
| Jul 7, 2026 | 6.63 | 7.11 | 6.63 | 7.11 | 7.11 | -1.93% | 47 |
| Jul 6, 2026 | 7.00 | 7.48 | 6.57 | 7.25 | 7.25 | 1.68% | 928 |
| Jul 3, 2026 | 7.44 | 7.44 | 7.10 | 7.13 | 7.13 | -1.38% | 804 |
| Jul 2, 2026 | 7.45 | 7.45 | 6.63 | 7.23 | 7.23 | 2.26% | 425 |
| Jul 1, 2026 | 7.09 | 7.09 | 6.50 | 7.07 | 7.07 | 2.61% | 1,195 |
| Jun 30, 2026 | 6.65 | 7.00 | 6.40 | 6.89 | 6.89 | 3.61% | 1,263 |
| Jun 29, 2026 | 6.54 | 6.92 | 6.54 | 6.65 | 6.65 | -8.40% | 8,450 |
| Jun 25, 2026 | 6.87 | 7.30 | 6.87 | 7.26 | 7.26 | 5.99% | 13 |
| Jun 24, 2026 | 7.58 | 7.58 | 6.78 | 6.85 | 6.85 | -8.05% | 2,158 |
| Jun 23, 2026 | 7.54 | 7.54 | 7.45 | 7.45 | 7.45 | 1.78% | 101 |
| Jun 22, 2026 | 6.94 | 7.38 | 6.93 | 7.32 | 7.32 | 5.17% | 1,519 |
| Jun 19, 2026 | 6.62 | 7.50 | 6.62 | 6.96 | 6.96 | -4.26% | 1,449 |
| Jun 18, 2026 | 7.38 | 7.38 | 6.60 | 7.27 | 7.27 | 2.68% | 55 |
| Jun 17, 2026 | 7.10 | 7.10 | 6.78 | 7.08 | 7.08 | -0.56% | 142 |
| Jun 16, 2026 | 7.51 | 7.51 | 6.61 | 7.12 | 7.12 | 3.79% | 1,823 |
| Jun 15, 2026 | 7.70 | 7.70 | 6.85 | 6.86 | 6.86 | -4.72% | 373 |
| Jun 12, 2026 | 7.63 | 7.63 | 7.20 | 7.20 | 7.20 | 0.84% | 698 |
| Jun 11, 2026 | 7.18 | 7.18 | 7.14 | 7.14 | 7.14 | -0.42% | 24 |