Ladam Affordable Housing Limited (BOM:540026)
India · Delayed Price · Currency is INR 6.36
-0.25 (-3.78%)
At close: Oct 1, 2026
Ladam Affordable Housing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 6.48 | 6.92 | 6.27 | 6.57 | 6.57 | -2.38% | 3,510 |
| Aug 26, 2026 | 6.64 | 6.73 | 6.29 | 6.73 | 6.73 | 1.82% | 4,109 |
| Aug 25, 2026 | 6.47 | 7.00 | 6.20 | 6.61 | 6.61 | 0.15% | 2,225 |
| Aug 24, 2026 | 7.09 | 7.09 | 6.52 | 6.60 | 6.60 | -6.91% | 1,188 |
| 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 |