Lactose (India) Limited (BOM:524202)
India · Delayed Price · Currency is INR 112.98
-2.98 (-2.57%)
At close: Aug 28, 2025
Lactose (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 112.95 | 112.95 | 107.51 | 112.02 | 112.02 | -0.85% | 12,041 |
| Aug 28, 2025 | 116.53 | 120.00 | 112.10 | 112.98 | 112.98 | -2.57% | 6,006 |
| Aug 26, 2025 | 116.99 | 118.45 | 112.00 | 115.96 | 115.96 | 5.31% | 38,585 |
| Aug 25, 2025 | 97.00 | 110.33 | 97.00 | 110.11 | 110.11 | 9.78% | 40,898 |
| Aug 22, 2025 | 92.84 | 101.00 | 89.99 | 100.30 | 100.30 | 8.04% | 23,746 |
| Aug 21, 2025 | 91.94 | 94.00 | 88.51 | 92.84 | 92.84 | 2.09% | 9,725 |
| Aug 20, 2025 | 96.95 | 98.00 | 87.00 | 90.94 | 90.94 | -1.23% | 14,064 |
| Aug 19, 2025 | 97.60 | 97.70 | 88.00 | 92.07 | 92.07 | -5.69% | 22,461 |
| Aug 18, 2025 | 98.50 | 98.60 | 96.51 | 97.62 | 97.62 | 1.06% | 2,795 |
| Aug 14, 2025 | 99.00 | 101.00 | 96.51 | 96.60 | 96.60 | -2.19% | 9,368 |
| Aug 13, 2025 | 101.95 | 101.95 | 98.00 | 98.76 | 98.76 | 0.22% | 9,629 |
| Aug 12, 2025 | 100.75 | 100.75 | 97.01 | 98.54 | 98.54 | -1.14% | 9,017 |
| Aug 11, 2025 | 100.05 | 100.75 | 95.11 | 99.68 | 99.68 | -0.68% | 6,338 |
| Aug 8, 2025 | 99.17 | 101.00 | 99.17 | 100.36 | 100.36 | 2.39% | 3,851 |
| Aug 7, 2025 | 95.21 | 103.00 | 95.21 | 98.02 | 98.02 | -0.82% | 1,683 |
| Aug 6, 2025 | 98.75 | 99.99 | 98.01 | 98.83 | 98.83 | -0.61% | 1,826 |
| Aug 5, 2025 | 101.00 | 101.95 | 96.19 | 99.44 | 99.44 | 0.09% | 5,744 |
| Aug 4, 2025 | 99.05 | 101.95 | 99.05 | 99.35 | 99.35 | 0.21% | 1,530 |
| Aug 1, 2025 | 99.90 | 100.00 | 99.05 | 99.14 | 99.14 | -0.86% | 1,751 |
| Jul 31, 2025 | 95.00 | 101.00 | 95.00 | 100.00 | 100.00 | 1.99% | 2,419 |
| Jul 30, 2025 | 99.90 | 100.00 | 97.05 | 98.05 | 98.05 | -1.85% | 894 |
| Jul 29, 2025 | 95.10 | 100.00 | 95.10 | 99.90 | 99.90 | 1.63% | 750 |
| Jul 28, 2025 | 96.25 | 100.50 | 96.05 | 98.30 | 98.30 | -0.76% | 6,369 |
| Jul 25, 2025 | 98.55 | 100.95 | 98.50 | 99.05 | 99.05 | -1.69% | 4,402 |
| Jul 24, 2025 | 102.80 | 102.80 | 100.20 | 100.75 | 100.75 | 1.97% | 2,466 |
| Jul 23, 2025 | 97.00 | 100.00 | 97.00 | 98.80 | 98.80 | -0.25% | 448 |
| Jul 22, 2025 | 98.90 | 101.60 | 98.90 | 99.05 | 99.05 | 0.25% | 1,680 |
| Jul 21, 2025 | 100.00 | 102.00 | 98.65 | 98.80 | 98.80 | -3.56% | 8,456 |
| Jul 18, 2025 | 100.90 | 103.90 | 97.60 | 102.45 | 102.45 | 2.04% | 3,253 |
| Jul 17, 2025 | 100.50 | 100.50 | 100.40 | 100.40 | 100.40 | 0.30% | 530 |
| Jul 16, 2025 | 102.45 | 102.45 | 100.05 | 100.10 | 100.10 | 0.20% | 6,649 |
| Jul 15, 2025 | 100.95 | 102.55 | 97.55 | 99.90 | 99.90 | -0.55% | 4,865 |
| Jul 14, 2025 | 95.90 | 100.60 | 94.00 | 100.45 | 100.45 | 4.74% | 8,390 |
| Jul 11, 2025 | 97.10 | 97.50 | 93.65 | 95.90 | 95.90 | -1.18% | 10,489 |
| Jul 10, 2025 | 99.30 | 99.30 | 94.65 | 97.05 | 97.05 | -1.82% | 26,598 |
| Jul 9, 2025 | 100.00 | 100.45 | 98.00 | 98.85 | 98.85 | -0.05% | 3,531 |
| Jul 8, 2025 | 101.00 | 101.00 | 98.10 | 98.90 | 98.90 | -1.10% | 791 |
| Jul 7, 2025 | 99.15 | 100.95 | 96.50 | 100.00 | 100.00 | 1.32% | 14,930 |
| Jul 4, 2025 | 100.20 | 100.95 | 96.80 | 98.70 | 98.70 | -1.50% | 17,583 |
| Jul 3, 2025 | 100.95 | 102.40 | 97.55 | 100.20 | 100.20 | 0.45% | 8,900 |
| Jul 2, 2025 | 101.45 | 103.45 | 98.35 | 99.75 | 99.75 | -1.68% | 7,236 |
| Jul 1, 2025 | 101.55 | 102.85 | 98.10 | 101.45 | 101.45 | 0.50% | 3,334 |
| Jun 30, 2025 | 103.19 | 103.19 | 97.15 | 100.95 | 100.95 | 0.94% | 1,163 |
| Jun 27, 2025 | 100.08 | 100.97 | 98.32 | 100.01 | 100.01 | 0.42% | 3,081 |
| Jun 26, 2025 | 98.00 | 102.98 | 98.00 | 99.59 | 99.59 | -0.42% | 6,126 |
| Jun 25, 2025 | 103.19 | 103.50 | 98.50 | 100.01 | 100.01 | -0.67% | 12,789 |
| Jun 24, 2025 | 101.00 | 104.95 | 99.00 | 100.68 | 100.68 | 0.18% | 5,236 |
| Jun 23, 2025 | 99.99 | 102.49 | 97.00 | 100.50 | 100.50 | 0.51% | 7,031 |
| Jun 20, 2025 | 99.00 | 101.40 | 99.00 | 99.99 | 99.99 | 0.43% | 2,640 |
| Jun 19, 2025 | 100.11 | 102.69 | 99.55 | 99.56 | 99.56 | -1.81% | 6,203 |