Ladam Affordable Housing Limited (BOM:540026)
India · Delayed Price · Currency is INR 7.33
+0.32 (4.56%)
At close: May 26, 2026
Ladam Affordable Housing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 7.40 | 7.40 | 7.01 | 7.33 | 7.33 | 4.56% | 204 |
| May 25, 2026 | 7.30 | 7.30 | 6.51 | 7.01 | 7.01 | -1.13% | 1,816 |
| May 22, 2026 | 7.15 | 7.15 | 6.31 | 7.09 | 7.09 | 5.51% | 955 |
| May 21, 2026 | 7.11 | 7.11 | 6.71 | 6.72 | 6.72 | -2.89% | 871 |
| May 20, 2026 | 6.96 | 6.96 | 6.88 | 6.92 | 6.92 | -1.00% | 476 |
| May 19, 2026 | 7.10 | 7.10 | 6.99 | 6.99 | 6.99 | 2.04% | 98 |
| May 18, 2026 | 6.16 | 6.97 | 6.16 | 6.85 | 6.85 | -1.72% | 2,177 |
| May 15, 2026 | 6.51 | 7.08 | 6.46 | 6.97 | 6.97 | 2.05% | 26 |
| May 14, 2026 | 7.14 | 7.14 | 6.28 | 6.83 | 6.83 | -3.80% | 1,542 |
| May 13, 2026 | 6.44 | 7.14 | 6.44 | 7.10 | 7.10 | 4.26% | 128 |
| May 12, 2026 | 7.19 | 7.20 | 6.51 | 6.81 | 6.81 | -4.49% | 1,036 |
| May 11, 2026 | 7.19 | 7.19 | 7.13 | 7.13 | 7.13 | 4.70% | 176 |
| May 8, 2026 | 7.10 | 7.10 | 6.81 | 6.81 | 6.81 | -4.08% | 708 |
| May 7, 2026 | 6.77 | 7.19 | 6.52 | 7.10 | 7.10 | 5.03% | 1,527 |
| May 6, 2026 | 7.01 | 7.01 | 6.50 | 6.76 | 6.76 | 0.90% | 1,607 |
| May 5, 2026 | 7.00 | 7.20 | 6.46 | 6.70 | 6.70 | -2.19% | 2,998 |
| May 4, 2026 | 7.00 | 7.14 | 6.80 | 6.85 | 6.85 | -0.29% | 2,505 |
| Apr 30, 2026 | 7.18 | 7.18 | 6.86 | 6.87 | 6.87 | -1.86% | 1,486 |
| Apr 29, 2026 | 7.17 | 7.19 | 7.00 | 7.00 | 7.00 | -1.41% | 1,782 |
| Apr 28, 2026 | 7.34 | 7.34 | 7.00 | 7.10 | 7.10 | 1.43% | 4,507 |
| Apr 27, 2026 | 7.00 | 7.38 | 6.83 | 7.00 | 7.00 | -2.78% | 7,738 |
| Apr 24, 2026 | 6.65 | 7.39 | 6.65 | 7.20 | 7.20 | -3.74% | 6,514 |
| Apr 23, 2026 | 7.68 | 7.68 | 7.03 | 7.48 | 7.48 | 0.94% | 3,311 |
| Apr 22, 2026 | 7.49 | 7.49 | 7.11 | 7.41 | 7.41 | 5.41% | 2,220 |
| Apr 21, 2026 | 7.40 | 7.80 | 6.91 | 7.03 | 7.03 | -5.64% | 3,406 |
| Apr 20, 2026 | 7.75 | 7.75 | 6.91 | 7.45 | 7.45 | -3.87% | 2,497 |
| Apr 17, 2026 | 8.00 | 8.00 | 7.02 | 7.75 | 7.75 | 1.97% | 484 |
| 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 |