Price Data Selection & Download
Ladam Affordable Housing Share Price All Time Records & Statistics (Sep 2016 - Sep 2026)
1680 daily OHLCV records on BSE from Sept. 2016 to Sept. 2026. Review LAHL price earnings ratio to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹16.65
January 12, 2017
BSE Exchange
Share Price All Time Low
₹2.24
May 14, 2021
BSE Exchange
Highest Volume Trading Day
96,593
January 01, 2025 • ₹12.03
BSE Exchange
Share Price History Data (Sep 2016 - Sep 2026)
LAHL daily open, high, low, close and volume (OHLCV) on BSE — 176 records.
Total Records
176
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹6.63 | ₹7.26 | ₹6.10 | ₹6.68 | 3,198 |
| 2026-09-17 | ₹6.17 | ₹6.78 | ₹6.17 | ₹6.77 | 614 |
| 2026-09-16 | ₹6.32 | ₹6.32 | ₹6.30 | ₹6.30 | 53 |
| 2026-09-15 | ₹6.12 | ₹6.29 | ₹6.12 | ₹6.29 | 39 |
| 2026-09-11 | ₹7.38 | ₹7.38 | ₹6.70 | ₹6.73 | 41 |
| 2026-09-10 | ₹6.30 | ₹6.99 | ₹6.21 | ₹6.86 | 954 |
| 2026-09-09 | ₹6.45 | ₹6.45 | ₹6.19 | ₹6.45 | 989 |
| 2026-09-08 | ₹6.45 | ₹6.45 | ₹6.45 | ₹6.45 | 1 |
| 2026-09-07 | ₹6.40 | ₹6.87 | ₹6.40 | ₹6.48 | 657 |
| 2026-09-04 | ₹6.75 | ₹6.75 | ₹6.40 | ₹6.40 | 639 |
| 2026-09-03 | ₹6.80 | ₹6.80 | ₹6.75 | ₹6.78 | 2 |
| 2026-09-02 | ₹6.22 | ₹6.22 | ₹6.22 | ₹6.22 | 5 |
| 2026-09-01 | ₹6.36 | ₹6.74 | ₹6.16 | ₹6.22 | 111 |
| 2026-08-31 | ₹6.80 | ₹6.80 | ₹6.26 | ₹6.36 | 1,265 |
| 2026-08-28 | ₹6.44 | ₹6.80 | ₹6.44 | ₹6.80 | 850 |
| 2026-08-27 | ₹6.48 | ₹6.92 | ₹6.27 | ₹6.57 | 3,510 |
| 2026-08-26 | ₹6.64 | ₹6.73 | ₹6.29 | ₹6.73 | 4,109 |
| 2026-08-25 | ₹6.47 | ₹7.00 | ₹6.20 | ₹6.61 | 2,225 |
| 2026-08-24 | ₹7.09 | ₹7.09 | ₹6.52 | ₹6.60 | 1,188 |
| 2026-08-21 | ₹7.34 | ₹7.34 | ₹6.58 | ₹7.09 | 37 |
| 2026-08-20 | ₹7.32 | ₹7.32 | ₹7.15 | ₹7.15 | 1,230 |
| 2026-08-19 | ₹7.46 | ₹7.46 | ₹6.15 | ₹6.68 | 3,896 |
| 2026-08-18 | ₹6.80 | ₹6.80 | ₹6.80 | ₹6.80 | 206 |
| 2026-08-17 | ₹6.85 | ₹6.99 | ₹6.85 | ₹6.94 | 2,012 |
| 2026-08-14 | ₹6.77 | ₹6.79 | ₹6.77 | ₹6.79 | 1,000 |
| 2026-08-13 | ₹6.59 | ₹6.79 | ₹6.13 | ₹6.79 | 134 |
| 2026-08-12 | ₹6.37 | ₹6.80 | ₹6.37 | ₹6.59 | 263 |
| 2026-08-11 | ₹6.27 | ₹6.64 | ₹6.27 | ₹6.50 | 8,136 |
| 2026-08-10 | ₹6.85 | ₹6.89 | ₹6.38 | ₹6.72 | 2,605 |
| 2026-08-07 | ₹6.87 | ₹6.92 | ₹6.50 | ₹6.89 | 2,001 |
| 2026-08-06 | ₹6.98 | ₹6.98 | ₹6.90 | ₹6.95 | 3 |
| 2026-08-05 | ₹7.00 | ₹7.00 | ₹6.33 | ₹6.69 | 3,006 |
| 2026-08-03 | ₹7.15 | ₹7.15 | ₹6.63 | ₹6.99 | 1,167 |
| 2026-07-31 | ₹6.79 | ₹7.15 | ₹6.30 | ₹7.09 | 1,564 |
| 2026-07-30 | ₹7.72 | ₹7.72 | ₹6.54 | ₹6.79 | 5,345 |
| 2026-07-29 | ₹6.57 | ₹7.31 | ₹6.40 | ₹7.17 | 1,337 |
| 2026-07-28 | ₹7.30 | ₹7.30 | ₹6.66 | ₹6.70 | 173 |
| 2026-07-27 | ₹6.73 | ₹7.17 | ₹6.34 | ₹7.16 | 696 |
| 2026-07-24 | ₹7.01 | ₹7.01 | ₹6.66 | ₹6.73 | 342 |
| 2026-07-23 | ₹7.06 | ₹7.06 | ₹6.60 | ₹7.02 | 912 |
| 2026-07-22 | ₹7.01 | ₹7.12 | ₹6.73 | ₹7.06 | 1,032 |
| 2026-07-21 | ₹6.54 | ₹7.26 | ₹6.54 | ₹7.01 | 721 |
| 2026-07-20 | ₹6.95 | ₹6.95 | ₹6.54 | ₹6.62 | 2,385 |
| 2026-07-17 | ₹6.45 | ₹6.96 | ₹6.36 | ₹6.95 | 2,898 |
| 2026-07-16 | ₹6.97 | ₹6.97 | ₹6.33 | ₹6.33 | 56 |
| 2026-07-15 | ₹7.39 | ₹7.39 | ₹6.97 | ₹6.97 | 48 |
| 2026-07-14 | ₹7.26 | ₹7.26 | ₹6.66 | ₹7.15 | 454 |
| 2026-07-13 | ₹7.45 | ₹7.45 | ₹6.62 | ₹6.71 | 1,220 |
| 2026-07-10 | ₹7.15 | ₹7.15 | ₹6.58 | ₹7.00 | 567 |
| 2026-07-09 | ₹6.68 | ₹7.25 | ₹6.68 | ₹7.17 | 188 |
| 2026-07-08 | ₹7.11 | ₹7.30 | ₹6.68 | ₹6.68 | 205 |
| 2026-07-07 | ₹6.63 | ₹7.11 | ₹6.63 | ₹7.11 | 47 |
| 2026-07-06 | ₹7.00 | ₹7.48 | ₹6.57 | ₹7.25 | 928 |
| 2026-07-03 | ₹7.44 | ₹7.44 | ₹7.10 | ₹7.13 | 804 |
| 2026-07-02 | ₹7.45 | ₹7.45 | ₹6.63 | ₹7.23 | 425 |
| 2026-07-01 | ₹7.09 | ₹7.09 | ₹6.50 | ₹7.07 | 1,195 |
| 2026-06-30 | ₹6.65 | ₹7.00 | ₹6.40 | ₹6.89 | 1,263 |
| 2026-06-29 | ₹6.54 | ₹6.92 | ₹6.54 | ₹6.65 | 8,450 |
| 2026-06-25 | ₹6.87 | ₹7.30 | ₹6.87 | ₹7.26 | 13 |
| 2026-06-24 | ₹7.58 | ₹7.58 | ₹6.78 | ₹6.85 | 2,158 |
| 2026-06-23 | ₹7.54 | ₹7.54 | ₹7.45 | ₹7.45 | 101 |
| 2026-06-22 | ₹6.94 | ₹7.38 | ₹6.93 | ₹7.32 | 1,519 |
| 2026-06-19 | ₹6.62 | ₹7.50 | ₹6.62 | ₹6.96 | 1,449 |
| 2026-06-18 | ₹7.38 | ₹7.38 | ₹6.60 | ₹7.27 | 55 |
| 2026-06-17 | ₹7.10 | ₹7.10 | ₹6.78 | ₹7.08 | 142 |
| 2026-06-16 | ₹7.51 | ₹7.51 | ₹6.61 | ₹7.12 | 1,823 |
| 2026-06-15 | ₹7.70 | ₹7.70 | ₹6.85 | ₹6.86 | 373 |
| 2026-06-12 | ₹7.63 | ₹7.63 | ₹7.20 | ₹7.20 | 698 |
| 2026-06-11 | ₹7.18 | ₹7.18 | ₹7.14 | ₹7.14 | 24 |
| 2026-06-10 | ₹7.21 | ₹7.21 | ₹6.58 | ₹7.17 | 576 |
| 2026-06-09 | ₹7.47 | ₹7.47 | ₹6.67 | ₹7.23 | 255 |
| 2026-06-08 | ₹7.61 | ₹7.61 | ₹6.76 | ₹6.95 | 5,808 |
| 2026-06-05 | ₹7.68 | ₹7.69 | ₹7.05 | ₹7.26 | 1,254 |
| 2026-06-04 | ₹7.69 | ₹7.69 | ₹7.39 | ₹7.39 | 282 |
| 2026-06-03 | ₹7.70 | ₹7.70 | ₹6.56 | ₹7.01 | 1,203 |
| 2026-06-02 | ₹7.74 | ₹7.74 | ₹6.57 | ₹6.58 | 1,179 |
| 2026-06-01 | ₹6.32 | ₹6.99 | ₹6.32 | ₹6.99 | 959 |
| 2026-05-29 | ₹7.19 | ₹7.19 | ₹6.44 | ₹7.18 | 64 |
| 2026-05-27 | ₹6.60 | ₹7.25 | ₹6.60 | ₹7.18 | 2,336 |
| 2026-05-26 | ₹7.40 | ₹7.40 | ₹7.01 | ₹7.33 | 204 |
| 2026-05-25 | ₹7.30 | ₹7.30 | ₹6.51 | ₹7.01 | 1,816 |
| 2026-05-22 | ₹7.15 | ₹7.15 | ₹6.31 | ₹7.09 | 955 |
| 2026-05-21 | ₹7.11 | ₹7.11 | ₹6.71 | ₹6.72 | 871 |
| 2026-05-20 | ₹6.96 | ₹6.96 | ₹6.88 | ₹6.92 | 476 |
| 2026-05-19 | ₹7.10 | ₹7.10 | ₹6.99 | ₹6.99 | 98 |
| 2026-05-18 | ₹6.16 | ₹6.97 | ₹6.16 | ₹6.85 | 2,177 |
| 2026-05-15 | ₹6.51 | ₹7.08 | ₹6.46 | ₹6.97 | 26 |
| 2026-05-14 | ₹7.14 | ₹7.14 | ₹6.28 | ₹6.83 | 1,542 |
| 2026-05-13 | ₹6.44 | ₹7.14 | ₹6.44 | ₹7.10 | 128 |
| 2026-05-12 | ₹7.19 | ₹7.20 | ₹6.51 | ₹6.81 | 1,036 |
| 2026-05-11 | ₹7.19 | ₹7.19 | ₹7.13 | ₹7.13 | 176 |
| 2026-05-08 | ₹7.10 | ₹7.10 | ₹6.81 | ₹6.81 | 708 |
| 2026-05-07 | ₹6.77 | ₹7.19 | ₹6.52 | ₹7.10 | 1,527 |
| 2026-05-06 | ₹7.01 | ₹7.01 | ₹6.50 | ₹6.76 | 1,607 |
| 2026-05-05 | ₹7.00 | ₹7.20 | ₹6.46 | ₹6.70 | 2,998 |
| 2026-05-04 | ₹7.00 | ₹7.14 | ₹6.80 | ₹6.85 | 2,505 |
| 2026-04-30 | ₹7.18 | ₹7.18 | ₹6.86 | ₹6.87 | 1,486 |
| 2026-04-29 | ₹7.17 | ₹7.19 | ₹7.00 | ₹7.00 | 1,782 |
| 2026-04-28 | ₹7.34 | ₹7.34 | ₹7.00 | ₹7.10 | 4,507 |
| 2026-04-27 | ₹7.00 | ₹7.38 | ₹6.83 | ₹7.00 | 7,738 |
| 2026-04-24 | ₹6.65 | ₹7.39 | ₹6.65 | ₹7.20 | 6,514 |
| 2026-04-23 | ₹7.68 | ₹7.68 | ₹7.03 | ₹7.48 | 3,311 |
| 2026-04-22 | ₹7.49 | ₹7.49 | ₹7.11 | ₹7.41 | 2,220 |
| 2026-04-21 | ₹7.40 | ₹7.80 | ₹6.91 | ₹7.03 | 3,406 |
| 2026-04-20 | ₹7.75 | ₹7.75 | ₹6.91 | ₹7.45 | 2,497 |
| 2026-04-17 | ₹8.00 | ₹8.00 | ₹7.02 | ₹7.75 | 484 |
| 2026-04-16 | ₹6.42 | ₹7.69 | ₹6.42 | ₹7.60 | 1,600 |
| 2026-04-15 | ₹7.29 | ₹7.83 | ₹7.05 | ₹7.49 | 586 |
| 2026-04-13 | ₹7.48 | ₹7.49 | ₹7.44 | ₹7.44 | 5,908 |
| 2026-04-10 | ₹7.49 | ₹7.49 | ₹6.29 | ₹7.37 | 2,825 |
| 2026-04-09 | ₹6.85 | ₹7.30 | ₹6.85 | ₹7.24 | 1,716 |
| 2026-04-08 | ₹7.29 | ₹7.29 | ₹6.85 | ₹6.85 | 5,875 |
| 2026-04-07 | ₹6.94 | ₹6.94 | ₹6.89 | ₹6.89 | 2,359 |
| 2026-04-06 | ₹7.29 | ₹7.29 | ₹6.61 | ₹6.97 | 3,989 |
| 2026-04-02 | ₹7.00 | ₹7.39 | ₹6.97 | ₹7.30 | 1,703 |
| 2026-04-01 | ₹7.18 | ₹7.18 | ₹5.65 | ₹6.54 | 2,486 |
| 2026-03-30 | ₹6.01 | ₹6.99 | ₹6.01 | ₹6.26 | 4,880 |
| 2026-03-27 | ₹6.57 | ₹7.32 | ₹6.57 | ₹6.76 | 7,677 |
| 2026-03-25 | ₹6.24 | ₹6.24 | ₹6.24 | ₹6.24 | 9 |
| 2026-03-24 | ₹6.89 | ₹7.02 | ₹5.71 | ₹6.22 | 10,171 |
| 2026-03-23 | ₹6.35 | ₹7.44 | ₹6.30 | ₹7.03 | 9,650 |
| 2026-03-20 | ₹7.80 | ₹7.80 | ₹7.00 | ₹7.18 | 1,289 |
| 2026-03-19 | ₹8.50 | ₹8.50 | ₹7.00 | ₹7.90 | 1,336 |
| 2026-03-18 | ₹7.68 | ₹7.80 | ₹7.00 | ₹7.80 | 2,197 |
| 2026-03-17 | ₹7.73 | ₹8.88 | ₹6.71 | ₹7.71 | 1,150 |
| 2026-03-16 | ₹8.43 | ₹8.43 | ₹5.79 | ₹7.69 | 991 |
| 2026-03-13 | ₹7.42 | ₹7.42 | ₹6.78 | ₹7.05 | 165 |
| 2026-03-12 | ₹6.30 | ₹7.49 | ₹6.30 | ₹6.80 | 7,379 |
| 2026-03-11 | ₹6.73 | ₹7.89 | ₹6.73 | ₹7.29 | 169 |
| 2026-03-10 | ₹7.00 | ₹7.44 | ₹6.30 | ₹6.70 | 1,275 |
| 2026-03-09 | ₹7.15 | ₹7.15 | ₹6.46 | ₹7.00 | 1,146 |
| 2026-03-06 | ₹7.24 | ₹7.44 | ₹7.22 | ₹7.26 | 114 |
| 2026-03-05 | ₹6.60 | ₹7.60 | ₹6.60 | ₹7.24 | 115 |
| 2026-03-04 | ₹6.45 | ₹7.42 | ₹6.45 | ₹6.70 | 2,223 |
| 2026-03-02 | ₹6.25 | ₹7.40 | ₹6.25 | ₹6.56 | 6,071 |
| 2026-02-27 | ₹7.67 | ₹7.69 | ₹7.18 | ₹7.26 | 3,040 |
| 2026-02-26 | ₹8.45 | ₹9.45 | ₹7.05 | ₹7.64 | 35,474 |
| 2026-02-25 | ₹7.79 | ₹9.15 | ₹6.40 | ₹8.30 | 39,882 |
| 2026-02-24 | ₹7.23 | ₹8.67 | ₹7.01 | ₹7.64 | 12,383 |
| 2026-02-23 | ₹6.99 | ₹7.43 | ₹6.37 | ₹7.23 | 11,692 |
| 2026-02-20 | ₹6.98 | ₹6.98 | ₹6.25 | ₹6.34 | 558 |
| 2026-02-19 | ₹6.61 | ₹7.13 | ₹6.41 | ₹6.43 | 2,867 |
| 2026-02-18 | ₹7.05 | ₹7.05 | ₹6.36 | ₹6.36 | 3,187 |
| 2026-02-17 | ₹7.08 | ₹7.08 | ₹6.47 | ₹7.08 | 818 |
| 2026-02-16 | ₹7.19 | ₹7.19 | ₹6.45 | ₹7.08 | 45 |
| 2026-02-13 | ₹7.78 | ₹7.78 | ₹6.10 | ₹7.19 | 5,549 |
| 2026-02-12 | ₹6.83 | ₹6.99 | ₹6.66 | ₹6.95 | 3,492 |
| 2026-02-11 | ₹6.79 | ₹7.06 | ₹6.27 | ₹6.83 | 16,162 |
| 2026-02-10 | ₹6.04 | ₹7.10 | ₹5.55 | ₹5.89 | 6,733 |
| 2026-02-09 | ₹6.51 | ₹7.20 | ₹6.51 | ₹6.54 | 948 |
| 2026-02-06 | ₹6.50 | ₹6.51 | ₹6.50 | ₹6.51 | 121 |
| 2026-02-05 | ₹6.60 | ₹6.60 | ₹6.44 | ₹6.50 | 407 |
| 2026-02-04 | ₹7.26 | ₹7.26 | ₹6.10 | ₹6.60 | 13,496 |
| 2026-02-03 | ₹6.60 | ₹6.60 | ₹6.10 | ₹6.60 | 3,617 |
| 2026-02-02 | ₹6.57 | ₹6.57 | ₹6.00 | ₹6.00 | 1,100 |
| 2026-02-01 | ₹5.96 | ₹6.58 | ₹5.96 | ₹6.58 | 42 |
| 2026-01-30 | ₹6.01 | ₹6.60 | ₹5.70 | ₹5.99 | 1,279 |
| 2026-01-29 | ₹5.81 | ₹6.84 | ₹5.81 | ₹6.00 | 1,696 |
| 2026-01-28 | ₹5.61 | ₹6.84 | ₹5.61 | ₹6.25 | 17,613 |
| 2026-01-27 | ₹6.28 | ₹6.31 | ₹6.22 | ₹6.22 | 117 |
| 2026-01-23 | ₹6.47 | ₹7.08 | ₹6.26 | ₹6.28 | 490 |
| 2026-01-22 | ₹6.62 | ₹6.62 | ₹6.12 | ₹6.47 | 2,082 |
| 2026-01-21 | ₹5.71 | ₹6.71 | ₹5.71 | ₹6.02 | 2,110 |
| 2026-01-20 | ₹6.21 | ₹6.21 | ₹6.05 | ₹6.10 | 2,155 |
| 2026-01-19 | ₹6.21 | ₹6.75 | ₹6.21 | ₹6.31 | 818 |
| 2026-01-16 | ₹6.05 | ₹6.75 | ₹6.05 | ₹6.75 | 2,175 |
| 2026-01-14 | ₹6.67 | ₹6.67 | ₹6.08 | ₹6.15 | 8,987 |
| 2026-01-13 | ₹6.93 | ₹6.93 | ₹6.30 | ₹6.74 | 406 |
| 2026-01-12 | ₹7.34 | ₹7.34 | ₹6.19 | ₹6.32 | 9,750 |
| 2026-01-09 | ₹6.40 | ₹7.20 | ₹6.40 | ₹6.87 | 2,276 |
| 2026-01-08 | ₹7.00 | ₹7.00 | ₹6.37 | ₹6.98 | 14,087 |
| 2026-01-07 | ₹7.13 | ₹7.23 | ₹6.93 | ₹7.00 | 2,634 |
| 2026-01-06 | ₹7.24 | ₹7.24 | ₹6.56 | ₹6.99 | 161 |
| 2026-01-05 | ₹7.24 | ₹7.24 | ₹6.76 | ₹7.15 | 747 |
| 2026-01-02 | ₹6.96 | ₹7.41 | ₹6.40 | ₹7.28 | 3,049 |
| 2026-01-01 | ₹6.67 | ₹6.96 | ₹6.67 | ₹6.80 | 492 |
Ladam Affordable Housing Share Price Performance Analysis (Sep 2016 - Sep 2026)
LAHL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-1.76%
₹6.80 → ₹6.68
Year to Date
Price Volatility
5.89%
Low Volatility
Year to Date
Average Daily Volume
2,706
Year to Date Average
BSE Exchange
Ladam Affordable Housing Share Price History – Frequently Asked Questions
Common questions about LAHL historical data and records. For live price, key ratios and fundamentals, see LAHL stock price BSE.
What is the all-time high share price of Ladam Affordable Housing (LAHL)?
The all-time high share price of Ladam Affordable Housing was ₹16.65 recorded on January 12, 2017 on the BSE exchange.
What is the all-time low share price of Ladam Affordable Housing (LAHL)?
The all-time low share price of Ladam Affordable Housing was ₹2.24 recorded on May 14, 2021 on the BSE exchange.
How can I download LAHL historical share price data?
You can download Ladam Affordable Housing historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for LAHL shares?
The highest trading volume day for Ladam Affordable Housing was 96,593 shares traded on January 01, 2025 on the BSE exchange, with share price at ₹12.03.