Ladam Affordable Housing Share Price History

CMP as on17-Sep-21 12:35

₹ 3.67
0.17 4.86%

Open

₹ 3.65

Turnover (lac)

Prev. Close

₹ 3.50

Day's Vol (shares)

₹ 11,381

Day's Range

₹ 3.65
₹ 3.67

Ladam Affordable Housing Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
17-Sep-2021 3.65 3.67 3.65 3.67 9 0.04 11,381 0.02 0.02
16-Sep-2021 3.39 3.70 3.39 3.50 17 0.02 5,132 0.31 0.11
15-Sep-2021 3.39 3.56 3.39 3.56 23 0.10 29,375 0.17 0.17
14-Sep-2021 3.56 3.56 3.56 3.56 4 0 1,400 0 0
13-Sep-2021 4 4.08 3.74 3.74 15 0 867 0.34 -0.30
09-Sep-2021 3.89 3.89 3.89 3.89 5 0 54 0 0
08-Sep-2021 4.09 4.09 4.09 4.09 6 0 143 0 0
07-Sep-2021 4.30 4.30 4.30 4.30 7 0.01 3,127 0 0
06-Sep-2021 4.52 4.52 4.52 4.52 3 0 107 0 0
03-Sep-2021 4.75 4.75 4.75 4.75 6 0.01 1,065 0 0
02-Sep-2021 5.17 5.17 5 5 27 0.04 7,314 0.17 -0.20
01-Sep-2021 4.93 4.93 4.93 4.93 2 0 200 0 0
31-Aug-2021 4.72 4.72 4.70 4.70 16 0.02 4,001 0.02 -0
30-Aug-2021 4.50 4.50 4.50 4.50 4 0 325 0 0
27-Aug-2021 4.29 4.29 4.29 4.29 8 0.02 3,650 0 0
26-Aug-2021 4.09 4.09 4.09 4.09 3 0 400 0 0
25-Aug-2021 3.90 3.90 3.90 3.90 3 0 201 0 0
24-Aug-2021 3.72 3.72 3.72 3.72 10 0.03 7,737 0 0
23-Aug-2021 3.51 3.55 3.51 3.55 5 0 470 0.04 0.04
20-Aug-2021 3.30 3.39 3.23 3.39 15 0 882 0.16 0.09
18-Aug-2021 3.10 3.23 3.10 3.23 10 0.01 1,903 0.13 0.13
Open ZERO Brokerage Demat Account