Ladam Affordable Housing Limited (BOM:540026)
India · Delayed Price · Currency is INR 7.60
+0.11 (1.47%)
At close: Apr 16, 2026
Ladam Affordable Housing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 6.42 | 7.69 | 6.42 | 7.60 | 7.60 | 1.47% | 1,600 |
| Apr 15, 2026 | 7.29 | 7.83 | 7.05 | 7.49 | 7.49 | 0.67% | 586 |
| Apr 13, 2026 | 7.48 | 7.49 | 7.44 | 7.44 | 7.44 | 0.95% | 5,908 |
| Apr 10, 2026 | 7.49 | 7.49 | 6.29 | 7.37 | 7.37 | 1.80% | 2,825 |
| Apr 9, 2026 | 6.85 | 7.30 | 6.85 | 7.24 | 7.24 | 5.69% | 1,716 |
| Apr 8, 2026 | 7.29 | 7.29 | 6.85 | 6.85 | 6.85 | -0.58% | 5,875 |
| Apr 7, 2026 | 6.94 | 6.94 | 6.89 | 6.89 | 6.89 | -1.15% | 2,359 |
| Apr 6, 2026 | 7.29 | 7.29 | 6.61 | 6.97 | 6.97 | -4.52% | 3,989 |
| Apr 2, 2026 | 7.00 | 7.39 | 6.97 | 7.30 | 7.30 | 11.62% | 1,703 |
| Apr 1, 2026 | 7.18 | 7.18 | 5.65 | 6.54 | 6.54 | 4.47% | 2,486 |
| Mar 30, 2026 | 6.01 | 6.99 | 6.01 | 6.26 | 6.26 | -7.40% | 4,880 |
| Mar 27, 2026 | 6.57 | 7.32 | 6.57 | 6.76 | 6.76 | 8.33% | 7,677 |
| Mar 25, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 0.32% | 9 |
| Mar 24, 2026 | 6.89 | 7.02 | 5.71 | 6.22 | 6.22 | -11.52% | 10,171 |
| Mar 23, 2026 | 6.35 | 7.44 | 6.30 | 7.03 | 7.03 | -2.09% | 9,650 |
| Mar 20, 2026 | 7.80 | 7.80 | 7.00 | 7.18 | 7.18 | -9.11% | 1,289 |
| Mar 19, 2026 | 8.50 | 8.50 | 7.00 | 7.90 | 7.90 | 1.28% | 1,336 |
| Mar 18, 2026 | 7.68 | 7.80 | 7.00 | 7.80 | 7.80 | 1.17% | 2,197 |
| Mar 17, 2026 | 7.73 | 8.88 | 6.71 | 7.71 | 7.71 | 0.26% | 1,150 |
| Mar 16, 2026 | 8.43 | 8.43 | 5.79 | 7.69 | 7.69 | 9.08% | 991 |
| Mar 13, 2026 | 7.42 | 7.42 | 6.78 | 7.05 | 7.05 | 3.68% | 165 |
| Mar 12, 2026 | 6.30 | 7.49 | 6.30 | 6.80 | 6.80 | -6.72% | 7,379 |
| Mar 11, 2026 | 6.73 | 7.89 | 6.73 | 7.29 | 7.29 | 8.81% | 169 |
| Mar 10, 2026 | 7.00 | 7.44 | 6.30 | 6.70 | 6.70 | -4.29% | 1,275 |
| Mar 9, 2026 | 7.15 | 7.15 | 6.46 | 7.00 | 7.00 | -3.58% | 1,146 |
| Mar 6, 2026 | 7.24 | 7.44 | 7.22 | 7.26 | 7.26 | 0.28% | 114 |
| 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 |