Ladam Affordable Housing Limited (BOM:540026)
India · Delayed Price · Currency is INR 6.30
-0.48 (-7.08%)
At close: Nov 13, 2026
Ladam Affordable Housing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 7.40 | 7.40 | 6.21 | 6.30 | 6.30 | -7.08% | 33,023 |
| Nov 12, 2026 | 6.41 | 6.84 | 5.94 | 6.78 | 6.78 | 5.77% | 22,608 |
| Nov 11, 2026 | 6.59 | 7.05 | 6.41 | 6.41 | 6.41 | -2.73% | 1,198 |
| Nov 9, 2026 | 6.39 | 6.67 | 6.39 | 6.59 | 6.59 | 7.68% | 525 |
| Nov 8, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - | 200 |
| Nov 6, 2026 | 6.22 | 6.30 | 6.12 | 6.12 | 6.12 | 0.33% | 15,990 |
| Nov 5, 2026 | 6.00 | 6.35 | 6.00 | 6.10 | 6.10 | -4.39% | 14,705 |
| Nov 4, 2026 | 6.22 | 6.38 | 6.03 | 6.38 | 6.38 | -4.20% | 35,735 |
| Nov 3, 2026 | 6.21 | 6.66 | 5.85 | 6.66 | 6.66 | 7.25% | 39,907 |
| Nov 2, 2026 | 6.70 | 6.83 | 6.21 | 6.21 | 6.21 | -7.31% | 6,236 |
| Oct 30, 2026 | 7.10 | 7.10 | 6.70 | 6.70 | 6.70 | 0.15% | 331 |
| Oct 29, 2026 | 6.69 | 6.70 | 6.13 | 6.69 | 6.69 | 6.19% | 406 |
| Oct 27, 2026 | 6.24 | 6.30 | 6.24 | 6.30 | 6.30 | -1.10% | 33 |
| Oct 26, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | -0.47% | 10 |
| Oct 23, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.31% | 1 |
| Oct 19, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -0.47% | 21 |
| Oct 16, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | 9 |
| Oct 15, 2026 | 6.45 | 6.45 | 6.30 | 6.45 | 6.45 | - | 776 |
| Oct 14, 2026 | 6.76 | 6.76 | 6.39 | 6.45 | 6.45 | -5.01% | 1,557 |
| Oct 13, 2026 | 6.79 | 6.79 | 6.78 | 6.79 | 6.79 | -0.15% | 1,752 |
| Oct 12, 2026 | 6.84 | 6.84 | 6.26 | 6.80 | 6.80 | -0.58% | 291 |
| Oct 9, 2026 | 6.28 | 6.84 | 6.13 | 6.84 | 6.84 | 8.92% | 24 |
| Oct 8, 2026 | 6.91 | 6.91 | 6.23 | 6.28 | 6.28 | -9.12% | 2,562 |
| Oct 7, 2026 | 6.26 | 6.91 | 6.26 | 6.91 | 6.91 | 8.14% | 286 |
| Oct 6, 2026 | 6.39 | 6.39 | 6.05 | 6.39 | 6.39 | - | 499 |
| Oct 5, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 0.47% | 125 |
| Oct 1, 2026 | 6.03 | 6.50 | 6.03 | 6.36 | 6.36 | -3.78% | 1,095 |
| Sep 30, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | -0.45% | 1 |
| Sep 29, 2026 | 7.07 | 7.07 | 6.31 | 6.64 | 6.64 | -0.30% | 1,710 |
| Sep 28, 2026 | 6.74 | 6.74 | 6.46 | 6.66 | 6.66 | 5.05% | 317 |
| Sep 25, 2026 | 6.33 | 6.40 | 6.33 | 6.34 | 6.34 | 0.16% | 43 |
| Sep 24, 2026 | 6.32 | 6.34 | 6.32 | 6.33 | 6.33 | 0.16% | 619 |
| Sep 23, 2026 | 6.65 | 6.98 | 6.17 | 6.32 | 6.32 | -4.96% | 1,650 |
| Sep 22, 2026 | 6.20 | 6.65 | 6.20 | 6.65 | 6.65 | -2.06% | 218 |
| Sep 21, 2026 | 6.68 | 6.79 | 6.10 | 6.79 | 6.79 | 1.65% | 290 |
| Sep 18, 2026 | 6.63 | 7.26 | 6.10 | 6.68 | 6.68 | -1.33% | 3,198 |
| Sep 17, 2026 | 6.17 | 6.78 | 6.17 | 6.77 | 6.77 | 7.46% | 614 |
| Sep 16, 2026 | 6.32 | 6.32 | 6.30 | 6.30 | 6.30 | 0.16% | 53 |
| Sep 15, 2026 | 6.12 | 6.29 | 6.12 | 6.29 | 6.29 | -6.54% | 39 |
| Sep 11, 2026 | 7.38 | 7.38 | 6.70 | 6.73 | 6.73 | -1.90% | 41 |
| Sep 10, 2026 | 6.30 | 6.99 | 6.21 | 6.86 | 6.86 | 6.36% | 954 |
| Sep 9, 2026 | 6.45 | 6.45 | 6.19 | 6.45 | 6.45 | - | 989 |
| Sep 8, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.46% | 1 |
| Sep 7, 2026 | 6.40 | 6.87 | 6.40 | 6.48 | 6.48 | 1.25% | 657 |
| Sep 4, 2026 | 6.75 | 6.75 | 6.40 | 6.40 | 6.40 | -5.60% | 639 |
| Sep 3, 2026 | 6.80 | 6.80 | 6.75 | 6.78 | 6.78 | 9.00% | 2 |
| Sep 2, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - | 5 |
| Sep 1, 2026 | 6.36 | 6.74 | 6.16 | 6.22 | 6.22 | -2.20% | 111 |
| Aug 31, 2026 | 6.80 | 6.80 | 6.26 | 6.36 | 6.36 | -6.47% | 1,265 |
| Aug 28, 2026 | 6.44 | 6.80 | 6.44 | 6.80 | 6.80 | 3.50% | 850 |