Lactose (India) Limited (BOM:524202)
India · Delayed Price · Currency is INR 117.00
-2.35 (-1.97%)
At close: May 6, 2026
Lactose (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 117.80 | 121.90 | 117.00 | 117.00 | 117.00 | -1.97% | 2,997 |
| May 5, 2026 | 112.20 | 121.00 | 108.50 | 119.35 | 119.35 | 6.37% | 16,545 |
| May 4, 2026 | 113.05 | 114.20 | 111.00 | 112.20 | 112.20 | -0.77% | 3,899 |
| Apr 30, 2026 | 111.00 | 119.00 | 111.00 | 113.07 | 113.07 | -0.95% | 934 |
| Apr 29, 2026 | 119.39 | 122.49 | 113.07 | 114.15 | 114.15 | -4.28% | 4,822 |
| Apr 28, 2026 | 121.70 | 121.70 | 117.99 | 119.26 | 119.26 | 0.49% | 9,775 |
| Apr 27, 2026 | 113.00 | 120.60 | 113.00 | 118.68 | 118.68 | 5.03% | 5,980 |
| Apr 24, 2026 | 120.00 | 124.90 | 112.63 | 113.00 | 113.00 | -3.87% | 17,259 |
| Apr 23, 2026 | 109.99 | 122.00 | 109.99 | 117.55 | 117.55 | 11.03% | 37,691 |
| Apr 22, 2026 | 111.95 | 111.95 | 104.05 | 105.87 | 105.87 | -3.54% | 3,453 |
| Apr 21, 2026 | 103.99 | 120.00 | 103.99 | 109.76 | 109.76 | 7.86% | 12,287 |
| Apr 20, 2026 | 103.99 | 104.90 | 98.00 | 101.76 | 101.76 | 3.96% | 10,576 |
| Apr 17, 2026 | 89.06 | 100.90 | 89.06 | 97.88 | 97.88 | 10.13% | 10,105 |
| Apr 16, 2026 | 91.48 | 93.99 | 88.86 | 88.88 | 88.88 | -1.71% | 6,384 |
| Apr 15, 2026 | 91.05 | 92.50 | 88.00 | 90.43 | 90.43 | -1.40% | 6,783 |
| Apr 13, 2026 | 91.09 | 95.49 | 91.00 | 91.71 | 91.71 | -0.33% | 2,769 |
| Apr 10, 2026 | 90.01 | 92.50 | 89.80 | 92.01 | 92.01 | 3.51% | 1,162 |
| Apr 9, 2026 | 88.89 | 90.85 | 88.00 | 88.89 | 88.89 | 0.92% | 2,251 |
| Apr 8, 2026 | 83.05 | 88.90 | 83.05 | 88.08 | 88.08 | 6.06% | 3,673 |
| Apr 7, 2026 | 84.90 | 88.04 | 83.05 | 83.05 | 83.05 | -3.88% | 1,540 |
| Apr 6, 2026 | 81.82 | 90.00 | 80.20 | 86.40 | 86.40 | 2.96% | 1,638 |
| Apr 2, 2026 | 83.00 | 86.17 | 82.52 | 83.92 | 83.92 | -0.29% | 3,358 |
| Apr 1, 2026 | 83.00 | 87.84 | 83.00 | 84.16 | 84.16 | 4.66% | 9,766 |
| Mar 30, 2026 | 77.00 | 87.50 | 77.00 | 80.41 | 80.41 | 2.84% | 10,566 |
| 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 |