Lactose (India) Limited (BOM:524202)
India · Delayed Price · Currency is INR 95.10
-4.95 (-4.95%)
At close: Jan 20, 2026
Lactose (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 99.00 | 102.90 | 98.00 | 98.00 | 98.00 | -3.02% | 1,678 |
| Jan 21, 2026 | 98.40 | 101.80 | 95.25 | 101.05 | 101.05 | 6.26% | 2,546 |
| Jan 20, 2026 | 100.00 | 100.00 | 95.00 | 95.10 | 95.10 | -4.95% | 6,568 |
| Jan 19, 2026 | 98.75 | 100.95 | 98.75 | 100.05 | 100.05 | -0.69% | 1,537 |
| Jan 16, 2026 | 108.00 | 108.00 | 100.45 | 100.75 | 100.75 | -2.14% | 1,348 |
| Jan 14, 2026 | 102.15 | 105.40 | 100.00 | 102.95 | 102.95 | -1.48% | 4,790 |
| Jan 13, 2026 | 102.10 | 109.00 | 99.65 | 104.50 | 104.50 | 5.45% | 5,097 |
| Jan 12, 2026 | 100.00 | 101.00 | 98.10 | 99.10 | 99.10 | -0.90% | 1,408 |
| Jan 9, 2026 | 100.00 | 100.35 | 98.00 | 100.00 | 100.00 | -0.35% | 2,287 |
| Jan 8, 2026 | 100.05 | 101.85 | 100.05 | 100.35 | 100.35 | 0.30% | 729 |
| Jan 7, 2026 | 105.10 | 106.95 | 96.65 | 100.05 | 100.05 | -4.03% | 9,448 |
| Jan 6, 2026 | 102.00 | 104.90 | 99.30 | 104.25 | 104.25 | 2.21% | 1,811 |
| Jan 5, 2026 | 103.00 | 108.20 | 101.00 | 102.00 | 102.00 | -3.36% | 22,019 |
| Jan 2, 2026 | 106.00 | 107.90 | 101.05 | 105.55 | 105.55 | 1.25% | 10,183 |
| Jan 1, 2026 | 103.80 | 106.40 | 101.60 | 104.25 | 104.25 | 1.61% | 1,560 |
| Dec 31, 2025 | 100.40 | 104.80 | 98.45 | 102.60 | 102.60 | 2.65% | 2,791 |
| Dec 30, 2025 | 98.85 | 101.95 | 96.75 | 99.95 | 99.95 | 2.99% | 16,274 |
| Dec 29, 2025 | 98.00 | 104.80 | 96.55 | 97.05 | 97.05 | -2.76% | 15,161 |
| Dec 26, 2025 | 104.10 | 112.85 | 99.00 | 99.80 | 99.80 | -6.77% | 19,432 |
| Dec 24, 2025 | 110.00 | 112.75 | 105.00 | 107.05 | 107.05 | -2.33% | 9,966 |
| Dec 23, 2025 | 111.95 | 114.85 | 109.00 | 109.60 | 109.60 | -2.10% | 5,494 |
| Dec 22, 2025 | 119.95 | 120.00 | 108.70 | 111.95 | 111.95 | -6.44% | 15,173 |
| Dec 19, 2025 | 115.00 | 119.65 | 112.05 | 119.65 | 119.65 | 2.70% | 1,357 |
| Dec 18, 2025 | 112.00 | 117.50 | 111.00 | 116.50 | 116.50 | 2.28% | 1,857 |
| Dec 17, 2025 | 111.70 | 118.95 | 111.70 | 113.90 | 113.90 | -0.04% | 650 |
| Dec 16, 2025 | 111.15 | 118.75 | 111.15 | 113.95 | 113.95 | -1.09% | 1,090 |
| Dec 15, 2025 | 114.00 | 120.90 | 113.00 | 115.20 | 115.20 | -0.60% | 1,723 |
| Dec 12, 2025 | 112.00 | 117.00 | 112.00 | 115.90 | 115.90 | 3.21% | 827 |
| Dec 11, 2025 | 112.00 | 113.90 | 108.00 | 112.30 | 112.30 | -0.53% | 6,938 |
| Dec 10, 2025 | 114.50 | 115.50 | 110.25 | 112.90 | 112.90 | -1.57% | 1,835 |
| Dec 9, 2025 | 115.00 | 118.00 | 109.95 | 114.70 | 114.70 | -4.30% | 1,604 |
| Dec 8, 2025 | 119.90 | 122.35 | 116.00 | 119.85 | 119.85 | 3.27% | 1,691 |
| Dec 5, 2025 | 121.65 | 122.00 | 113.15 | 116.05 | 116.05 | -1.32% | 2,119 |
| Dec 4, 2025 | 110.00 | 119.00 | 107.00 | 117.60 | 117.60 | 7.45% | 6,752 |
| Dec 3, 2025 | 116.65 | 116.65 | 108.00 | 109.45 | 109.45 | -6.13% | 10,841 |
| Dec 2, 2025 | 121.00 | 121.00 | 113.55 | 116.60 | 116.60 | -5.13% | 15,356 |
| Dec 1, 2025 | 126.70 | 130.75 | 118.00 | 122.90 | 122.90 | -3.98% | 3,786 |
| Nov 28, 2025 | 129.50 | 130.10 | 126.00 | 128.00 | 128.00 | -0.70% | 3,628 |
| Nov 27, 2025 | 125.25 | 129.90 | 125.25 | 128.90 | 128.90 | -0.04% | 3,385 |
| Nov 26, 2025 | 130.00 | 132.40 | 126.50 | 128.95 | 128.95 | 2.06% | 3,608 |
| Nov 25, 2025 | 134.85 | 134.85 | 125.30 | 126.35 | 126.35 | -2.70% | 2,965 |
| Nov 24, 2025 | 124.00 | 132.85 | 124.00 | 129.85 | 129.85 | 2.57% | 14,773 |
| Nov 21, 2025 | 128.00 | 128.80 | 122.00 | 126.60 | 126.60 | 0.04% | 3,637 |
| Nov 20, 2025 | 125.35 | 136.00 | 124.10 | 126.55 | 126.55 | -0.04% | 6,670 |
| Nov 19, 2025 | 126.35 | 129.95 | 125.00 | 126.60 | 126.60 | 0.28% | 10,893 |
| Nov 18, 2025 | 128.95 | 130.00 | 123.45 | 126.25 | 126.25 | 0.04% | 14,376 |
| Nov 17, 2025 | 118.95 | 126.50 | 115.00 | 126.20 | 126.20 | 9.74% | 27,050 |
| Nov 14, 2025 | 105.15 | 118.00 | 102.05 | 115.00 | 115.00 | 6.58% | 7,573 |
| Nov 13, 2025 | 107.10 | 109.95 | 105.00 | 107.90 | 107.90 | 0.75% | 2,792 |
| Nov 12, 2025 | 113.00 | 113.45 | 103.10 | 107.10 | 107.10 | -1.92% | 4,854 |