Ladam Affordable Housing Limited (BOM:540026)
India
· Delayed Price · Currency is INR 7.00
-0.10 (-1.41%)
At close: Apr 29, 2026
Ladam Affordable Housing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Jan 30, 2026 | 6.01 | 6.60 | 5.70 | 5.99 | 5.99 | -0.17% | 1,279 |
| Jan 29, 2026 | 5.81 | 6.84 | 5.81 | 6.00 | 6.00 | -4.00% | 1,696 |
| Jan 28, 2026 | 5.61 | 6.84 | 5.61 | 6.25 | 6.25 | 0.48% | 17,613 |
| Jan 27, 2026 | 6.28 | 6.31 | 6.22 | 6.22 | 6.22 | -0.96% | 117 |
| Jan 23, 2026 | 6.47 | 7.08 | 6.26 | 6.28 | 6.28 | -2.94% | 490 |
| Jan 22, 2026 | 6.62 | 6.62 | 6.12 | 6.47 | 6.47 | 7.48% | 2,082 |
| Jan 21, 2026 | 5.71 | 6.71 | 5.71 | 6.02 | 6.02 | -1.31% | 2,110 |
| Jan 20, 2026 | 6.21 | 6.21 | 6.05 | 6.10 | 6.10 | -3.33% | 2,155 |
| Jan 19, 2026 | 6.21 | 6.75 | 6.21 | 6.31 | 6.31 | -6.52% | 818 |
| Jan 16, 2026 | 6.05 | 6.75 | 6.05 | 6.75 | 6.75 | 9.76% | 2,175 |
| Jan 14, 2026 | 6.67 | 6.67 | 6.08 | 6.15 | 6.15 | -8.75% | 8,987 |
| Jan 13, 2026 | 6.93 | 6.93 | 6.30 | 6.74 | 6.74 | 6.65% | 406 |
| Jan 12, 2026 | 7.34 | 7.34 | 6.19 | 6.32 | 6.32 | -8.01% | 9,750 |
| Jan 9, 2026 | 6.40 | 7.20 | 6.40 | 6.87 | 6.87 | -1.58% | 2,276 |
| Jan 8, 2026 | 7.00 | 7.00 | 6.37 | 6.98 | 6.98 | -0.29% | 14,087 |
| Jan 7, 2026 | 7.13 | 7.23 | 6.93 | 7.00 | 7.00 | 0.14% | 2,634 |
| Jan 6, 2026 | 7.24 | 7.24 | 6.56 | 6.99 | 6.99 | -2.24% | 161 |
| Jan 5, 2026 | 7.24 | 7.24 | 6.76 | 7.15 | 7.15 | -1.79% | 747 |
| Jan 2, 2026 | 6.96 | 7.41 | 6.40 | 7.28 | 7.28 | 7.06% | 3,049 |
| Jan 1, 2026 | 6.67 | 6.96 | 6.67 | 6.80 | 6.80 | 7.42% | 492 |
| Dec 31, 2025 | 6.57 | 7.15 | 6.03 | 6.33 | 6.33 | -3.65% | 4,454 |
| Dec 30, 2025 | 6.80 | 7.16 | 6.48 | 6.57 | 6.57 | -2.67% | 2,111 |
| Dec 29, 2025 | 6.76 | 7.25 | 6.65 | 6.75 | 6.75 | 0.45% | 2,270 |
| Dec 26, 2025 | 6.76 | 7.84 | 6.60 | 6.72 | 6.72 | -8.32% | 4,984 |
| Dec 24, 2025 | 7.34 | 7.34 | 6.76 | 7.33 | 7.33 | -0.14% | 985 |
| Dec 23, 2025 | 7.35 | 7.35 | 6.70 | 7.34 | 7.34 | 9.55% | 13 |
| Dec 22, 2025 | 6.50 | 7.26 | 6.50 | 6.70 | 6.70 | 1.52% | 5,181 |
| Dec 19, 2025 | 7.32 | 7.32 | 6.60 | 6.60 | 6.60 | -8.97% | 192 |
| Dec 18, 2025 | 7.22 | 7.25 | 7.22 | 7.25 | 7.25 | - | 700 |
| Dec 15, 2025 | 7.89 | 7.89 | 7.24 | 7.25 | 7.25 | - | 215 |
| Dec 12, 2025 | 7.45 | 7.45 | 6.89 | 7.25 | 7.25 | 5.38% | 4,419 |
| Dec 11, 2025 | 6.35 | 6.92 | 6.35 | 6.88 | 6.88 | 8.35% | 352 |
| Dec 10, 2025 | 6.63 | 6.63 | 6.13 | 6.35 | 6.35 | -4.37% | 349 |
| Dec 9, 2025 | 6.99 | 6.99 | 6.63 | 6.64 | 6.64 | 0.61% | 792 |
| Dec 8, 2025 | 6.97 | 6.97 | 5.73 | 6.60 | 6.60 | 3.77% | 9,047 |
| Dec 5, 2025 | 6.89 | 7.40 | 6.18 | 6.36 | 6.36 | -7.29% | 4,907 |
| Dec 4, 2025 | 7.45 | 7.45 | 6.79 | 6.86 | 6.86 | -5.64% | 176 |
| Dec 3, 2025 | 6.68 | 7.34 | 6.15 | 7.27 | 7.27 | 8.83% | 1,127 |
| Dec 2, 2025 | 6.68 | 6.69 | 6.68 | 6.68 | 6.68 | - | 260 |
| Nov 28, 2025 | 6.93 | 6.93 | 6.60 | 6.68 | 6.68 | -4.57% | 13 |
| Nov 27, 2025 | 6.52 | 7.00 | 6.52 | 7.00 | 7.00 | 7.36% | 1,178 |