Ladderup Finance

LADF
🏛️ india →
49.23
Last Update: 2025-09-26
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
2022-12-30 23.75 23.75 22.00 23.40 0.0M
2022-12-29 23.90 23.90 21.05 22.65 0.0M
2022-12-28 22.95 22.95 22.95 22.95 0.0M
2022-12-27 23.45 23.45 20.60 21.00 0.0M
2022-12-26 22.40 22.40 20.15 22.25 0.0M
2022-12-23 23.10 23.10 20.50 20.75 0.0M
2022-12-22 23.85 23.85 21.50 22.15 0.0M
2022-12-21 24.20 24.20 23.55 23.55 0.0M
2022-12-20 24.90 24.90 21.10 23.70 0.0M
2022-12-19 23.75 23.75 21.50 23.20 0.0M
2022-12-16 22.00 23.90 21.50 21.65 0.0M
2022-12-15 24.00 24.00 22.10 22.20 0.0M
2022-12-14 26.50 26.50 22.70 23.15 0.0M
2022-12-13 25.00 25.00 23.60 25.00 0.0M
2022-12-12 22.65 23.00 22.65 23.00 0.0M
2022-12-09 23.50 24.45 22.55 22.65 0.0M
2022-12-08 22.10 23.45 22.10 23.05 0.0M
2022-12-07 23.05 23.50 22.15 22.40 0.0M
2022-12-06 24.15 24.15 24.15 24.15 0.0M
2022-12-05 24.75 24.75 22.75 23.30 0.0M
2022-12-02 25.70 25.70 23.55 23.75 0.0M
2022-12-01 24.05 24.50 23.15 24.50 0.0M
2022-11-30 23.50 23.50 23.15 23.50 0.0M
2022-11-29 22.40 23.10 22.00 23.10 0.0M
2022-11-28 22.45 22.45 22.00 22.00 0.0M
2022-11-25 21.55 21.85 20.00 21.85 0.0M
2022-11-23 21.40 21.70 20.50 20.85 0.0M
2022-11-22 21.50 21.80 20.60 20.70 0.0M
2022-11-21 20.45 20.80 20.40 20.80 0.0M
2022-11-18 22.45 22.45 19.40 19.85 0.0M
2022-11-17 22.05 24.25 21.50 21.50 0.1M
2022-11-16 23.35 24.45 23.35 23.85 0.0M
2022-11-15 24.05 24.95 23.30 23.30 0.0M
2022-11-14 23.65 26.40 23.10 23.25 0.0M
2022-11-11 25.20 25.25 24.05 25.15 0.0M
2022-11-10 24.90 25.00 23.75 24.00 0.0M
2022-11-09 24.65 24.65 23.05 23.60 0.0M
2022-11-07 20.85 25.30 20.85 24.55 0.0M
2022-11-04 24.00 25.25 22.90 23.00 0.0M
2022-11-03 25.30 25.30 23.55 23.55 0.0M
2022-11-02 25.95 25.95 23.50 23.50 0.0M
2022-11-01 23.60 25.45 23.60 25.45 0.0M
2022-10-31 26.60 26.60 23.50 23.60 0.0M
2022-10-28 25.50 25.50 24.00 24.45 0.0M
2022-10-27 26.10 26.10 23.15 24.00 0.0M
2022-10-25 24.65 25.95 24.15 24.85 0.0M
2022-10-24 26.00 26.45 22.85 26.15 0.0M
2022-10-21 27.45 27.45 23.70 24.05 0.0M
2022-10-20 23.20 26.95 23.10 25.00 0.0M
2022-10-19 24.00 24.65 22.75 24.60 0.0M
2022-10-18 24.50 24.50 22.10 22.55 0.0M
2022-10-17 24.55 24.55 24.00 24.00 0.0M
2022-10-13 24.40 24.40 23.85 23.95 0.0M
2022-10-12 24.30 24.30 21.60 23.90 0.0M
2022-10-11 24.15 24.15 22.45 22.80 0.0M
2022-10-10 23.75 24.40 21.70 24.20 0.0M
2022-10-07 22.70 23.05 22.70 23.05 0.0M
2022-10-06 22.70 22.70 21.60 22.25 0.0M
2022-10-04 21.90 22.50 21.85 22.00 0.0M
2022-10-03 23.50 23.50 22.95 22.95 0.0M
2022-09-30 23.90 24.25 22.75 24.15 0.0M
2022-09-29 22.50 23.65 22.50 23.55 0.0M
2022-09-28 23.00 23.00 22.90 22.90 0.0M
2022-09-27 21.90 22.05 21.90 22.05 0.0M
2022-09-26 23.00 23.00 23.00 23.00 0.0M
2022-09-23 23.10 23.10 22.05 23.00 0.0M
2022-09-22 23.00 23.45 22.55 22.65 0.0M
2022-09-21 23.05 23.70 23.00 23.70 0.0M
2022-09-20 22.85 23.80 21.70 23.50 0.0M
2022-09-19 25.00 25.00 22.80 22.80 0.0M
2022-09-16 24.95 25.00 23.45 23.95 0.0M
2022-09-15 24.85 26.00 24.00 24.05 0.0M
2022-09-14 25.45 25.45 24.45 25.10 0.0M
2022-09-13 23.80 24.35 22.40 24.35 0.0M
2022-09-12 24.40 24.90 23.20 23.20 0.0M
2022-09-09 24.00 24.80 23.05 24.40 0.0M
2022-09-08 24.60 24.60 23.05 24.05 0.0M
2022-09-07 24.00 24.95 23.60 23.75 0.0M
2022-09-06 26.35 26.35 24.15 24.65 0.0M
2022-09-05 27.25 27.25 25.40 25.40 0.0M
2022-09-02 27.95 27.95 24.15 26.70 0.0M
2022-09-01 25.45 25.90 22.00 25.60 0.0M
2022-08-30 22.70 24.30 21.40 23.55 0.0M
2022-08-29 22.40 23.50 22.40 23.50 0.0M
2022-08-26 20.10 22.40 20.05 22.40 0.0M
2022-08-25 20.00 21.70 19.90 20.40 0.0M
2022-08-24 21.85 21.85 20.60 20.85 0.0M
2022-08-23 22.85 22.85 20.60 20.80 0.0M
2022-08-22 21.15 23.00 21.00 22.85 0.0M
2022-08-19 24.85 24.85 22.00 22.00 0.0M
2022-08-18 23.00 23.00 22.00 22.75 0.0M
2022-08-17 23.95 23.95 20.75 22.90 0.0M
2022-08-16 21.00 23.35 21.00 22.00 0.0M
2022-08-12 21.90 21.90 21.90 21.90 0.0M
2022-08-11 22.00 22.20 20.65 22.00 0.0M
2022-08-10 20.70 22.50 20.70 22.25 0.0M
2022-08-08 21.85 22.85 19.65 20.70 0.0M
2022-08-05 22.85 24.90 20.90 21.40 0.0M
2022-08-04 23.65 23.65 21.15 22.90 0.0M
2022-08-03 20.80 20.85 20.70 20.80 0.0M
2022-08-02 21.80 23.25 21.80 23.00 0.0M
2022-08-01 25.35 25.35 20.55 22.50 0.0M
2022-07-29 22.95 22.95 21.80 21.80 0.0M
2022-07-28 26.80 26.80 20.70 22.40 0.0M
2022-07-27 23.20 24.35 21.00 22.50 0.0M
2022-07-26 22.50 22.50 22.50 22.50 0.0M
2022-07-25 25.00 25.00 22.50 22.50 0.0M
2022-07-22 20.25 22.00 20.25 22.00 0.0M
2022-07-21 20.50 21.95 20.00 21.50 0.0M
2022-07-20 20.85 23.00 20.30 21.95 0.0M
2022-07-19 20.20 21.50 20.05 21.50 0.0M
2022-07-18 23.00 23.00 19.80 21.50 0.0M
2022-07-15 26.80 26.80 21.45 21.85 0.0M
2022-07-14 23.55 23.55 20.55 22.50 0.0M
2022-07-13 21.55 23.30 21.55 22.85 0.0M
2022-07-12 20.90 20.90 19.80 20.85 0.0M
2022-07-11 20.10 21.05 19.75 20.90 0.0M
2022-07-08 20.85 20.85 19.80 20.75 0.0M
2022-07-07 20.00 20.85 19.50 20.85 0.0M
2022-07-05 20.05 20.05 20.05 20.05 0.0M
2022-07-04 24.95 24.95 19.80 20.00 0.0M
2022-07-01 21.55 21.55 20.05 21.05 0.0M
2022-06-30 22.25 22.25 19.30 20.95 0.0M
2022-06-29 21.40 21.50 20.05 21.50 0.0M
2022-06-28 20.00 21.85 18.65 21.85 0.0M
2022-06-27 20.10 21.85 20.10 21.00 0.0M
2022-06-24 22.55 22.55 20.95 22.00 0.0M
2022-06-23 19.50 23.00 19.50 20.95 0.0M
2022-06-22 21.20 24.85 21.20 22.65 0.0M
2022-06-21 24.85 24.85 20.40 21.15 0.0M
2022-06-20 22.00 24.05 21.15 21.60 0.0M
2022-06-17 26.45 26.45 22.00 24.45 0.0M
2022-06-16 25.85 25.85 22.50 22.50 0.0M
2022-06-15 25.40 25.95 23.10 24.95 0.0M
2022-06-14 25.95 25.95 22.50 25.40 0.0M
2022-06-13 26.00 26.00 21.10 24.10 0.0M
2022-06-10 26.00 26.00 24.10 24.35 0.0M
2022-06-09 26.70 26.70 26.50 26.50 0.0M
2022-06-08 27.00 27.00 24.50 25.00 0.0M
2022-06-07 25.00 25.00 24.50 25.00 0.0M
2022-06-06 25.00 26.70 24.55 24.60 0.0M
2022-06-03 25.00 26.35 25.00 26.35 0.0M
2022-06-02 25.00 26.20 24.50 26.15 0.0M
2022-06-01 27.00 27.00 26.45 26.45 0.0M
2022-05-31 27.00 27.30 25.50 26.20 0.0M
2022-05-30 27.35 27.35 24.30 24.40 0.0M
2022-05-27 24.10 25.00 24.10 25.00 0.0M
2022-05-26 24.10 24.20 24.10 24.20 0.0M
2022-05-25 25.70 25.70 24.10 24.10 0.0M
2022-05-24 27.40 27.40 24.10 25.80 0.0M
2022-05-23 23.95 27.60 23.95 25.90 0.0M
2022-05-20 25.85 25.85 23.00 24.15 0.0M
2022-05-19 27.75 27.75 23.40 25.80 0.0M
2022-05-18 27.95 27.95 23.55 25.70 0.0M
2022-05-17 24.00 24.90 22.30 24.90 0.0M
2022-05-16 23.85 24.00 23.30 24.00 0.0M
2022-05-13 26.85 26.85 23.30 24.00 0.0M
2022-05-12 24.60 24.95 22.80 22.85 0.0M
2022-05-11 26.05 26.05 24.15 24.20 0.0M
2022-05-10 25.10 28.00 25.10 26.30 0.0M
2022-05-09 27.40 27.40 26.95 27.00 0.0M
2022-05-06 25.95 28.75 24.90 25.50 0.0M
2022-05-05 25.80 26.50 25.00 26.35 0.0M
2022-05-04 26.45 27.00 25.40 26.95 0.0M
2022-05-02 26.00 26.95 25.00 26.95 0.0M
2022-04-29 26.65 26.85 25.05 25.60 0.0M
2022-04-28 27.50 27.50 26.65 26.65 0.0M
2022-04-27 27.45 27.45 26.65 26.65 0.0M
2022-04-26 27.40 27.75 27.40 27.45 0.0M
2022-04-25 26.50 27.50 25.80 26.10 0.0M
2022-04-22 26.60 28.00 26.50 26.75 0.0M
2022-04-21 27.25 28.85 25.30 27.10 0.0M
2022-04-20 30.20 30.20 27.25 27.50 0.0M
2022-04-19 26.75 29.80 26.75 29.20 0.0M
2022-04-18 29.00 29.50 26.60 27.65 0.0M
2022-04-13 29.95 31.60 28.50 29.65 0.0M
2022-04-12 27.85 27.90 26.30 26.90 0.0M
2022-04-11 27.00 30.00 26.80 29.00 0.0M
2022-04-08 28.65 28.65 27.50 27.95 0.0M
2022-04-07 26.95 29.00 26.00 26.70 0.0M
2022-04-06 26.50 26.50 25.30 25.45 0.0M
2022-04-05 28.50 28.50 24.90 26.15 0.0M
2022-04-04 29.00 29.00 23.50 26.80 0.0M
2022-04-01 24.90 26.85 23.05 25.85 0.0M
2022-03-31 26.00 26.00 24.25 24.45 0.0M
2022-03-30 27.90 27.90 25.10 25.70 0.0M
2022-03-29 26.50 26.50 23.00 24.85 0.0M
2022-03-28 25.55 28.00 25.55 26.50 0.0M
2022-03-25 28.65 28.65 26.05 26.15 0.0M
2022-03-24 30.20 30.20 26.00 27.85 0.0M
2022-03-23 30.00 30.00 26.00 27.40 0.0M
2022-03-22 28.50 28.95 25.60 28.90 0.0M
2022-03-21 32.90 32.90 28.50 29.60 0.0M
2022-03-17 29.00 29.90 28.45 28.45 0.0M
2022-03-16 30.90 30.90 27.95 28.15 0.0M
2022-03-15 33.85 33.85 26.20 30.25 0.0M
2022-03-14 27.55 30.55 27.55 29.80 0.0M
2022-03-11 27.95 27.95 26.45 27.25 0.0M
2022-03-10 27.00 31.30 26.50 27.50 0.0M
2022-03-09 27.70 27.70 26.00 26.40 0.0M
2022-03-08 28.30 28.30 25.95 27.65 0.0M
2022-03-07 26.95 26.95 25.30 25.30 0.0M
2022-03-04 27.35 27.80 23.55 26.70 0.0M
2022-03-03 31.70 31.70 25.90 26.80 0.0M
2022-03-02 27.75 28.00 27.30 27.70 0.0M
2022-02-28 26.95 28.50 26.95 27.30 0.0M
2022-02-25 24.25 26.95 24.25 26.35 0.0M
2022-02-24 26.00 26.00 23.95 24.25 0.0M
2022-02-23 26.00 27.00 25.50 25.65 0.0M
2022-02-22 27.30 28.00 24.60 25.95 0.0M
2022-02-21 29.40 29.40 26.30 26.75 0.0M
2022-02-18 30.90 30.90 27.95 29.00 0.0M
2022-02-17 33.40 33.40 27.30 29.85 0.0M
2022-02-16 29.75 29.75 29.75 29.75 0.0M
2022-02-15 29.60 29.60 25.50 28.45 0.0M
2022-02-14 27.25 29.75 27.25 29.00 0.0M
2022-02-11 31.90 31.90 28.25 31.45 0.0M
2022-02-10 29.95 30.55 29.95 30.50 0.0M
2022-02-09 28.00 31.00 25.60 29.25 0.0M
2022-02-08 28.90 29.95 28.05 29.95 0.0M
2022-02-07 30.35 30.35 28.90 30.30 0.0M
2022-02-04 31.70 31.70 30.35 30.35 0.0M
2022-02-03 31.45 31.45 29.25 30.90 0.0M
2022-02-02 33.00 33.00 29.15 30.45 0.0M
2022-02-01 32.25 32.25 30.00 30.35 0.0M
2022-01-31 31.80 32.50 29.10 30.70 0.0M
2022-01-28 31.35 32.45 30.95 31.00 0.0M
2022-01-27 35.95 35.95 29.60 31.55 0.0M
2022-01-25 30.50 31.30 29.65 30.65 0.0M
2022-01-24 30.60 31.35 29.00 30.50 0.1M
2022-01-21 30.05 32.45 29.55 30.55 0.0M
2022-01-20 34.85 34.85 29.00 31.25 0.0M
2022-01-19 30.70 33.00 29.15 31.00 0.0M
2022-01-18 34.95 35.00 30.55 30.70 0.0M
2022-01-17 37.75 37.75 31.05 34.40 0.1M
2022-01-14 32.30 33.35 27.25 33.35 0.1M
2022-01-13 28.00 28.00 25.75 27.80 0.0M
2022-01-12 25.35 27.00 25.35 26.15 0.0M
2022-01-11 25.80 25.80 25.00 25.50 0.0M
2022-01-10 26.40 27.10 24.00 24.60 0.0M
2022-01-07 23.50 27.00 23.50 25.85 0.0M
2022-01-06 24.75 24.75 23.35 23.40 0.0M
2022-01-05 24.50 24.95 22.55 23.60 0.0M
2022-01-04 23.05 24.70 22.50 24.00 0.0M
2022-01-03 24.45 24.45 23.50 23.50 0.0M