Lactose (India) Limited (BOM:524202)
India · Delayed Price · Currency is INR 84.76
+0.26 (0.31%)
At close: Mar 25, 2026
Lactose (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 81.60 | 83.99 | 76.01 | 78.19 | 78.19 | -7.75% | 21,264 |
| Mar 25, 2026 | 84.52 | 86.78 | 83.50 | 84.76 | 84.76 | 0.31% | 9,098 |
| Mar 24, 2026 | 81.95 | 85.82 | 81.95 | 84.50 | 84.50 | 3.11% | 3,440 |
| Mar 23, 2026 | 85.68 | 85.68 | 80.00 | 81.95 | 81.95 | -4.83% | 5,150 |
| Mar 20, 2026 | 91.00 | 91.39 | 83.50 | 86.11 | 86.11 | -4.83% | 10,884 |
| Mar 19, 2026 | 92.70 | 92.70 | 90.00 | 90.48 | 90.48 | -2.18% | 1,852 |
| Mar 18, 2026 | 93.98 | 93.98 | 90.01 | 92.50 | 92.50 | 1.40% | 1,271 |
| Mar 17, 2026 | 85.00 | 93.29 | 84.50 | 91.22 | 91.22 | 6.11% | 4,217 |
| Mar 16, 2026 | 88.38 | 88.38 | 85.00 | 85.97 | 85.97 | -2.73% | 6,653 |
| Mar 13, 2026 | 94.95 | 96.89 | 87.25 | 88.38 | 88.38 | -4.55% | 4,793 |
| Mar 12, 2026 | 94.51 | 95.90 | 92.55 | 92.59 | 92.59 | -1.54% | 931 |
| Mar 11, 2026 | 98.19 | 98.20 | 89.60 | 94.04 | 94.04 | -0.61% | 4,224 |
| Mar 10, 2026 | 99.57 | 99.99 | 93.57 | 94.62 | 94.62 | -3.07% | 3,323 |
| Mar 9, 2026 | 92.00 | 99.00 | 89.12 | 97.62 | 97.62 | 6.71% | 15,022 |
| Mar 6, 2026 | 94.10 | 95.47 | 90.00 | 91.48 | 91.48 | -3.67% | 2,323 |
| Mar 5, 2026 | 89.40 | 99.94 | 89.40 | 94.97 | 94.97 | 5.28% | 11,186 |
| Mar 4, 2026 | 96.00 | 96.40 | 88.60 | 90.21 | 90.21 | -2.08% | 357 |
| Mar 2, 2026 | 96.00 | 96.00 | 89.80 | 92.13 | 92.13 | -3.54% | 4,627 |
| Feb 27, 2026 | 96.99 | 96.99 | 95.01 | 95.51 | 95.51 | -1.99% | 21,189 |
| Feb 26, 2026 | 97.95 | 97.95 | 97.45 | 97.45 | 97.45 | 0.30% | 7 |
| Feb 25, 2026 | 96.99 | 97.50 | 94.02 | 97.16 | 97.16 | 1.19% | 793 |
| Feb 24, 2026 | 96.90 | 97.00 | 94.02 | 96.02 | 96.02 | -1.04% | 5,435 |
| Feb 23, 2026 | 97.00 | 98.90 | 96.98 | 97.03 | 97.03 | 0.05% | 409 |
| Feb 20, 2026 | 97.80 | 97.80 | 95.40 | 96.98 | 96.98 | -0.84% | 21,974 |
| Feb 19, 2026 | 98.00 | 98.00 | 97.00 | 97.80 | 97.80 | 1.41% | 401 |
| Feb 18, 2026 | 97.73 | 97.73 | 94.80 | 96.44 | 96.44 | -1.32% | 474 |
| Feb 17, 2026 | 97.95 | 98.00 | 96.90 | 97.73 | 97.73 | 2.57% | 1,785 |
| Feb 16, 2026 | 102.97 | 102.97 | 94.95 | 95.28 | 95.28 | -7.20% | 13,310 |
| Feb 13, 2026 | 107.78 | 111.85 | 101.57 | 102.67 | 102.67 | -2.84% | 5,088 |
| Feb 12, 2026 | 102.00 | 108.89 | 102.00 | 105.67 | 105.67 | 3.72% | 3,239 |
| Feb 11, 2026 | 102.03 | 104.89 | 101.75 | 101.88 | 101.88 | -0.47% | 48,841 |
| Feb 10, 2026 | 101.52 | 104.00 | 101.01 | 102.36 | 102.36 | 1.34% | 49,676 |
| Feb 9, 2026 | 100.00 | 104.99 | 98.10 | 101.01 | 101.01 | -0.50% | 587 |
| Feb 6, 2026 | 102.00 | 102.00 | 97.00 | 101.52 | 101.52 | -0.47% | 51,162 |
| Feb 5, 2026 | 102.00 | 103.95 | 97.00 | 102.00 | 102.00 | 0.24% | 4,357 |
| Feb 4, 2026 | 98.00 | 102.00 | 96.06 | 101.76 | 101.76 | 6.40% | 6,966 |
| Feb 3, 2026 | 99.89 | 99.89 | 94.35 | 95.64 | 95.64 | -1.40% | 51,933 |
| Feb 2, 2026 | 98.89 | 98.90 | 94.96 | 97.00 | 97.00 | 2.45% | 3,998 |
| Feb 1, 2026 | 96.20 | 97.00 | 94.21 | 94.68 | 94.68 | -1.58% | 2,030 |
| Jan 30, 2026 | 99.00 | 99.00 | 96.00 | 96.20 | 96.20 | -1.23% | 3,235 |
| Jan 29, 2026 | 100.75 | 100.75 | 94.00 | 97.40 | 97.40 | -2.84% | 6,109 |
| Jan 28, 2026 | 100.50 | 102.00 | 95.65 | 100.25 | 100.25 | 3.35% | 1,994 |
| Jan 27, 2026 | 100.85 | 100.85 | 96.00 | 97.00 | 97.00 | -2.90% | 959 |
| Jan 23, 2026 | 97.00 | 103.95 | 96.00 | 99.90 | 99.90 | 1.94% | 1,365 |
| 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 |