Ladam Affordable Housing Limited (BOM:540026)
India · Delayed Price · Currency is INR 7.16
+0.43 (6.39%)
At close: Jul 27, 2026
Ladam Affordable Housing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 7.21 | 7.21 | 6.58 | 7.17 | 7.17 | -0.83% | 576 |
| Jun 9, 2026 | 7.47 | 7.47 | 6.67 | 7.23 | 7.23 | 4.03% | 255 |
| Jun 8, 2026 | 7.61 | 7.61 | 6.76 | 6.95 | 6.95 | -4.27% | 5,808 |
| Jun 5, 2026 | 7.68 | 7.69 | 7.05 | 7.26 | 7.26 | -1.76% | 1,254 |
| Jun 4, 2026 | 7.69 | 7.69 | 7.39 | 7.39 | 7.39 | 5.42% | 282 |
| Jun 3, 2026 | 7.70 | 7.70 | 6.56 | 7.01 | 7.01 | 6.53% | 1,203 |
| Jun 2, 2026 | 7.74 | 7.74 | 6.57 | 6.58 | 6.58 | -5.87% | 1,179 |
| Jun 1, 2026 | 6.32 | 6.99 | 6.32 | 6.99 | 6.99 | -2.65% | 959 |
| May 29, 2026 | 7.19 | 7.19 | 6.44 | 7.18 | 7.18 | - | 64 |
| May 27, 2026 | 6.60 | 7.25 | 6.60 | 7.18 | 7.18 | -2.05% | 2,336 |
| 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 |