Ladam Affordable Housing

LADM
🏛️ india →
6.70
Last Update: 2025-09-25
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 8.63 8.63 7.82 8.07 0.0M
2023-12-28 8.57 8.97 8.13 8.22 0.0M
2023-12-27 8.25 8.70 7.92 8.55 0.0M
2023-12-26 8.29 8.65 7.88 8.33 0.0M
2023-12-22 8.01 8.65 8.00 8.29 0.0M
2023-12-21 8.84 8.84 8.00 8.26 0.0M
2023-12-20 8.94 8.95 8.29 8.42 0.0M
2023-12-19 8.42 8.98 8.17 8.72 0.0M
2023-12-18 8.20 8.70 8.20 8.59 0.0M
2023-12-15 8.21 8.38 8.18 8.31 0.0M
2023-12-14 8.40 8.40 7.71 8.38 0.0M
2023-12-13 8.16 8.35 7.65 8.10 0.0M
2023-12-12 8.05 8.47 7.80 8.00 0.0M
2023-12-11 8.44 8.44 7.75 8.20 0.0M
2023-12-08 8.40 8.40 7.60 8.12 0.0M
2023-12-07 7.96 8.50 7.96 8.00 0.0M
2023-12-06 8.89 8.89 8.05 8.37 0.0M
2023-12-05 8.02 8.86 8.02 8.47 0.0M
2023-12-04 8.76 8.76 8.16 8.44 0.0M
2023-12-01 8.21 8.45 7.67 8.35 0.0M
2023-11-30 8.42 8.42 7.62 8.05 0.0M
2023-11-29 8.25 8.60 7.79 8.02 0.0M
2023-11-28 7.46 8.24 7.46 8.20 0.0M
2023-11-24 7.90 8.33 7.56 7.85 0.0M
2023-11-23 8.50 8.50 7.89 7.94 0.0M
2023-11-22 7.80 8.60 7.80 8.30 0.0M
2023-11-21 8.80 8.80 8.02 8.20 0.0M
2023-11-20 8.23 8.63 7.82 8.44 0.0M
2023-11-17 8.23 8.23 7.50 8.23 0.0M
2023-11-16 8.19 8.48 7.68 7.84 0.0M
2023-11-15 7.58 8.19 7.58 8.08 0.0M
2023-11-13 8.34 8.36 7.59 7.80 0.0M
2023-11-12 8.55 8.79 7.97 7.97 0.0M
2023-11-10 8.68 8.68 7.90 8.38 0.0M
2023-11-09 8.20 8.34 7.56 8.27 0.0M
2023-11-08 7.71 8.26 7.50 7.95 0.0M
2023-11-07 7.91 7.91 7.17 7.87 0.0M
2023-11-06 7.60 7.62 7.11 7.54 0.0M
2023-11-03 7.51 7.89 7.15 7.26 0.0M
2023-11-02 7.51 8.25 7.50 7.52 0.0M
2023-11-01 8.47 8.47 7.70 7.86 0.0M
2023-10-31 8.50 8.67 8.10 8.10 0.0M
2023-10-30 8.46 8.70 7.91 8.50 0.0M
2023-10-27 8.58 8.61 7.79 8.30 0.0M
2023-10-26 7.75 8.20 7.51 8.20 0.0M
2023-10-25 8.05 8.05 7.65 7.90 0.0M
2023-10-23 8.20 8.20 8.05 8.05 0.0M
2023-10-20 8.02 8.23 7.47 8.19 0.0M
2023-10-19 8.15 8.15 7.80 7.86 0.0M
2023-10-18 7.84 8.23 7.45 8.21 0.0M
2023-10-17 7.81 7.84 7.62 7.84 0.0M
2023-10-16 7.80 8.19 7.41 7.47 0.0M
2023-10-13 7.50 8.03 7.27 7.80 0.0M
2023-10-12 6.99 7.66 6.99 7.65 0.0M
2023-10-11 7.18 7.69 6.98 7.30 0.0M
2023-10-10 7.71 7.71 7.19 7.33 0.0M
2023-10-09 7.54 7.56 7.20 7.56 0.0M
2023-10-06 7.60 7.68 6.96 7.21 0.0M
2023-10-05 7.34 7.88 7.30 7.32 0.0M
2023-10-04 8.08 8.08 7.68 7.68 0.0M
2023-10-03 8.06 8.08 7.85 8.08 0.0M
2023-09-29 7.77 7.77 7.43 7.70 0.0M
2023-09-28 7.58 7.73 7.39 7.43 0.0M
2023-09-27 7.38 8.10 7.38 7.43 0.0M
2023-09-26 8.00 8.00 7.76 7.76 0.0M
2023-09-25 8.58 8.58 8.16 8.16 0.0M
2023-09-22 9.03 9.03 8.58 8.58 0.0M
2023-09-21 9.50 9.73 9.03 9.03 0.0M
2023-09-20 10.00 10.00 9.50 9.50 0.0M
2023-09-18 9.60 10.08 9.60 10.00 0.0M
2023-09-15 10.25 10.25 9.31 9.60 0.0M
2023-09-14 9.93 9.93 9.00 9.80 0.0M
2023-09-13 9.79 10.27 9.31 9.46 0.0M
2023-09-12 9.33 9.85 8.93 9.79 0.0M
2023-09-11 9.39 9.39 9.39 9.39 0.0M
2023-09-08 8.95 8.95 8.95 8.95 0.0M
2023-09-07 8.53 8.53 8.53 8.53 0.0M
2023-09-06 8.10 8.13 8.10 8.13 0.0M
2023-09-05 7.75 7.75 7.55 7.75 0.0M
2023-09-04 7.20 7.39 7.20 7.39 0.0M
2023-09-01 7.00 7.04 6.90 7.04 0.0M
2023-08-31 6.74 6.74 6.11 6.71 0.0M
2023-08-30 6.63 6.63 6.05 6.42 0.0M
2023-08-29 6.32 6.32 5.80 6.32 0.0M
2023-08-28 5.75 6.02 5.46 6.02 0.0M
2023-08-25 6.02 6.02 5.46 5.74 0.0M
2023-08-24 5.72 6.00 5.44 5.74 0.0M
2023-08-23 5.29 5.83 5.29 5.72 0.0M
2023-08-22 5.85 5.85 5.56 5.56 0.0M
2023-08-21 6.11 6.11 5.53 5.85 0.0M
2023-08-18 6.07 6.07 5.51 5.82 0.0M
2023-08-17 5.82 5.82 5.28 5.79 0.0M
2023-08-16 5.36 5.55 5.36 5.55 0.0M
2023-08-14 5.14 5.29 4.80 5.29 0.0M
2023-08-11 5.38 5.47 5.00 5.04 0.0M
2023-08-10 5.27 5.27 5.00 5.21 0.0M
2023-08-09 4.76 5.26 4.76 5.02 0.0M
2023-08-08 5.16 5.16 4.68 5.01 0.0M
2023-08-07 4.78 4.92 4.51 4.92 0.0M
2023-08-04 4.74 4.85 4.51 4.69 0.0M
2023-08-03 5.14 5.15 4.67 4.74 0.0M
2023-08-02 5.10 5.35 4.85 4.91 0.0M
2023-08-01 5.32 5.52 5.06 5.10 0.0M
2023-07-31 5.46 5.82 5.32 5.32 0.0M
2023-07-28 5.50 5.72 5.18 5.60 0.0M
2023-07-27 5.85 5.85 5.31 5.45 0.0M
2023-07-26 5.68 5.68 5.25 5.58 0.0M
2023-07-25 5.26 5.41 4.91 5.41 0.0M
2023-07-24 4.95 5.16 4.68 5.16 0.0M
2023-07-21 4.69 4.92 4.48 4.92 0.0M
2023-07-20 4.48 4.69 4.48 4.69 0.0M
2023-07-19 4.68 4.68 4.46 4.47 0.0M
2023-07-18 4.39 4.73 4.39 4.46 0.0M
2023-07-17 4.81 4.82 4.57 4.62 0.0M
2023-07-14 4.75 5.25 4.75 4.81 0.0M
2023-07-13 5.10 5.24 4.98 5.00 0.0M
2023-07-12 5.35 5.69 5.24 5.24 0.0M
2023-07-11 5.74 5.89 5.43 5.51 0.0M
2023-07-10 5.76 5.93 5.50 5.71 0.0M
2023-07-07 5.60 5.68 5.21 5.65 0.0M
2023-07-06 5.44 5.45 5.00 5.42 0.0M
2023-07-05 5.40 5.40 5.03 5.20 0.0M
2023-07-04 5.60 5.60 5.08 5.29 0.0M
2023-07-03 4.84 5.34 4.84 5.34 0.0M
2023-06-30 5.35 5.61 5.09 5.09 0.0M
2023-06-28 5.33 5.59 5.08 5.35 0.0M
2023-06-27 4.84 5.34 4.84 5.33 0.0M
2023-06-26 5.40 5.40 5.01 5.09 0.0M
2023-06-23 5.80 5.80 5.27 5.27 0.0M
2023-06-22 5.86 5.86 5.32 5.54 0.0M
2023-06-21 5.80 5.80 5.32 5.59 0.0M
2023-06-20 6.12 6.12 5.54 5.59 0.0M
2023-06-19 5.99 6.00 5.44 5.83 0.0M
2023-06-16 5.47 5.74 5.20 5.72 0.0M
2023-06-15 5.56 5.56 5.19 5.47 0.0M
2023-06-14 5.49 5.75 5.21 5.30 0.0M
2023-06-13 5.49 5.49 5.06 5.48 0.0M
2023-06-12 4.99 5.23 4.80 5.23 0.0M
2023-06-09 4.99 4.99 4.92 4.99 0.0M
2023-06-08 5.10 5.10 4.90 4.92 0.0M
2023-06-07 5.19 5.40 4.94 5.00 0.0M
2023-06-06 4.90 5.25 4.90 5.19 0.0M
2023-06-05 5.00 5.00 5.00 5.00 0.0M
2023-06-02 4.94 4.94 4.94 4.94 0.0M
2023-06-01 4.94 4.94 4.94 4.94 0.0M
2023-05-31 4.97 4.97 4.51 4.94 0.0M
2023-05-30 4.74 4.76 4.74 4.74 0.0M
2023-05-29 4.54 4.54 4.54 4.54 0.0M
2023-05-26 4.33 4.77 4.33 4.33 0.0M
2023-05-25 4.55 4.55 4.55 4.55 0.0M
2023-05-24 4.38 4.55 4.38 4.55 0.0M
2023-05-23 5.00 5.00 4.60 4.60 0.0M
2023-05-22 5.00 5.00 4.84 4.84 0.0M
2023-05-19 4.98 5.10 4.74 5.09 0.0M
2023-05-18 4.98 4.98 4.75 4.98 0.0M
2023-05-17 4.98 4.98 4.98 4.98 0.0M
2023-05-16 4.75 4.98 4.75 4.98 0.0M
2023-05-15 4.85 4.85 4.75 4.75 0.0M
2023-05-12 4.75 4.75 4.75 4.75 0.0M
2023-05-11 5.20 5.20 4.75 4.79 0.0M
2023-05-10 5.00 5.00 5.00 5.00 0.0M
2023-05-09 5.10 5.10 5.00 5.00 0.0M
2023-05-08 5.12 5.12 5.00 5.00 0.0M
2023-05-05 4.88 4.88 4.88 4.88 0.0M
2023-05-04 4.90 4.90 4.88 4.88 0.0M
2023-05-03 4.55 4.67 4.55 4.67 0.0M
2023-05-02 4.45 4.45 4.45 4.45 0.0M
2023-04-28 4.71 4.71 4.30 4.32 0.0M
2023-04-27 4.50 4.50 4.49 4.49 0.0M
2023-04-26 4.50 4.50 4.35 4.50 0.0M
2023-04-25 4.50 4.50 4.30 4.46 0.0M
2023-04-24 4.50 4.50 4.30 4.30 0.0M
2023-04-21 4.29 4.29 4.29 4.29 0.0M
2023-04-20 4.50 4.50 4.09 4.09 0.0M
2023-04-19 4.29 4.29 4.29 4.29 0.0M
2023-04-18 4.09 4.09 4.09 4.09 0.0M
2023-04-17 3.90 4.00 3.90 3.90 0.0M
2023-04-13 4.00 4.00 3.90 3.90 0.0M
2023-04-12 4.00 4.00 3.90 3.90 0.0M
2023-04-11 4.00 4.00 3.90 3.90 0.0M
2023-04-10 4.10 4.10 3.90 4.10 0.0M
2023-04-06 4.10 4.30 4.10 4.10 0.0M
2023-04-05 4.10 4.10 4.10 4.10 0.0M
2023-04-03 4.06 4.06 3.70 3.91 0.0M
2023-03-31 3.87 3.87 3.87 3.87 0.0M
2023-03-28 3.69 3.69 3.69 3.69 0.0M
2023-03-27 3.63 3.63 3.51 3.52 0.0M
2023-03-24 3.78 3.78 3.63 3.63 0.0M
2023-03-23 4.00 4.00 3.78 3.78 0.0M
2023-03-22 4.01 4.01 3.97 3.97 0.0M
2023-03-21 4.00 4.00 3.96 3.96 0.0M
2023-03-20 4.00 4.00 3.96 3.96 0.0M
2023-03-17 4.00 4.20 3.90 3.96 0.0M
2023-03-16 4.00 4.00 4.00 4.00 0.0M
2023-03-15 3.94 4.31 3.91 3.91 0.0M
2023-03-14 4.32 4.32 4.11 4.11 0.0M
2023-03-13 4.23 4.44 4.02 4.32 0.0M
2023-03-10 4.23 4.23 4.23 4.23 0.0M
2023-03-09 4.45 4.45 4.23 4.23 0.0M
2023-03-08 4.45 4.45 4.25 4.45 0.0M
2023-03-06 4.45 4.45 4.45 4.45 0.0M
2023-03-03 4.40 4.40 4.35 4.35 0.0M
2023-03-02 4.40 4.40 4.40 4.40 0.0M
2023-03-01 4.13 4.40 4.13 4.40 0.0M
2023-02-28 4.34 4.55 4.34 4.34 0.0M
2023-02-27 4.25 4.34 3.94 4.34 0.0M
2023-02-24 4.55 4.55 4.14 4.14 0.0M
2023-02-23 4.34 4.34 4.34 4.34 0.0M
2023-02-22 4.16 4.16 4.14 4.14 0.0M
2023-02-20 4.45 4.45 4.14 4.14 0.0M
2023-02-17 4.50 4.72 4.28 4.35 0.0M
2023-02-16 4.50 4.50 4.50 4.50 0.0M
2023-02-15 4.48 4.48 4.28 4.29 0.0M
2023-02-14 4.48 4.48 4.48 4.48 0.0M
2023-02-13 4.93 4.93 4.47 4.48 0.0M
2023-02-10 4.70 4.70 4.65 4.70 0.0M
2023-02-09 4.60 4.60 4.49 4.60 0.0M
2023-02-08 4.70 4.70 4.60 4.60 0.0M
2023-02-07 4.67 4.90 4.60 4.60 0.0M
2023-02-06 4.24 4.67 4.24 4.67 0.0M
2023-02-03 4.58 4.58 4.45 4.45 0.0M
2023-02-02 4.75 4.98 4.55 4.58 0.0M
2023-02-01 5.05 5.05 4.73 4.75 0.0M
2023-01-31 4.95 4.95 4.60 4.95 0.0M
2023-01-30 4.72 5.14 4.72 4.83 0.0M
2023-01-27 4.80 4.93 4.47 4.90 0.0M
2023-01-25 4.35 4.70 4.35 4.70 0.0M
2023-01-24 4.91 4.91 4.45 4.48 0.0M
2023-01-23 4.50 4.68 4.50 4.68 0.0M
2023-01-20 4.45 4.46 4.45 4.46 0.0M
2023-01-19 4.40 4.45 4.40 4.45 0.0M
2023-01-18 4.53 4.53 4.53 4.53 0.0M
2023-01-16 4.35 4.53 4.35 4.53 0.0M
2023-01-13 4.32 4.32 4.32 4.32 0.0M
2023-01-12 4.31 4.47 4.31 4.31 0.0M
2023-01-11 4.51 4.51 4.30 4.34 0.0M
2023-01-10 4.72 4.72 4.51 4.51 0.0M
2023-01-09 4.88 4.88 4.44 4.50 0.0M
2023-01-05 5.00 5.09 4.62 4.65 0.0M
2023-01-04 5.20 5.20 4.80 4.85 0.0M
2023-01-03 5.24 5.24 5.00 5.05 0.0M
2023-01-02 5.00 5.10 4.85 5.04 0.0M