Lactose (India) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	105.70	109.55	101.75	104.60	104.60	-2.11%	4,696
Jul 30, 2026	103.05	110.00	103.00	106.85	106.85	1.67%	13,732
Jul 29, 2026	97.00	107.50	97.00	105.10	105.10	6.27%	23,008
Jul 28, 2026	98.15	101.00	96.80	98.90	98.90	-0.15%	858
Jul 27, 2026	100.00	102.00	98.15	99.05	99.05	-0.95%	4,793
Jul 24, 2026	96.00	102.55	93.00	100.00	100.00	-0.99%	3,312
Jul 23, 2026	100.05	102.10	99.80	101.00	101.00	-1.32%	6,007
Jul 22, 2026	100.70	102.60	97.60	102.35	102.35	0.89%	2,617
Jul 21, 2026	99.00	102.75	98.65	101.45	101.45	0.90%	13,191
Jul 20, 2026	101.50	101.50	99.10	100.55	100.55	-0.40%	1,075
Jul 17, 2026	101.00	101.45	98.60	100.95	100.95	-1.99%	11,217
Jul 16, 2026	107.00	107.00	102.20	103.00	103.00	-0.34%	2,385
Jul 15, 2026	100.15	105.95	100.00	103.35	103.35	3.35%	10,525
Jul 14, 2026	99.20	100.15	99.15	100.00	100.00	-0.15%	919
Jul 13, 2026	100.30	101.00	98.65	100.15	100.15	0.15%	1,520
Jul 10, 2026	101.05	101.05	98.30	100.00	100.00	1.21%	4,077
Jul 9, 2026	100.75	103.00	95.00	98.80	98.80	-3.33%	18,909
Jul 8, 2026	104.80	104.80	100.95	102.20	102.20	-0.82%	4,855
Jul 7, 2026	103.00	105.00	100.75	103.05	103.05	0.05%	7,517
Jul 6, 2026	103.75	103.75	102.60	103.00	103.00	-0.72%	150
Jul 3, 2026	103.00	104.00	103.00	103.75	103.75	0.73%	2,665
Jul 2, 2026	103.05	106.95	102.00	103.00	103.00	1.88%	8,942
Jul 1, 2026	105.95	105.95	100.00	101.10	101.10	-2.69%	10,269
Jun 30, 2026	103.00	104.65	100.75	103.90	103.90	1.91%	3,152
Jun 29, 2026	105.05	105.05	101.05	101.95	101.95	-1.97%	892
Jun 25, 2026	102.35	104.75	102.35	104.00	104.00	0.10%	7,521
Jun 24, 2026	103.05	105.15	100.00	103.90	103.90	2.57%	9,845
Jun 23, 2026	105.00	106.85	100.00	101.30	101.30	-2.74%	6,550
Jun 22, 2026	105.40	106.00	101.55	104.15	104.15	-0.76%	3,851
Jun 19, 2026	104.05	108.80	101.00	104.95	104.95	-1.87%	29,336
Jun 18, 2026	107.65	109.70	105.00	106.95	106.95	0.09%	3,970
Jun 17, 2026	108.00	109.95	106.80	106.85	106.85	-1.16%	362
Jun 16, 2026	109.00	110.80	106.25	108.10	108.10	-0.83%	11,739
Jun 15, 2026	109.35	113.90	106.50	109.00	109.00	-0.27%	2,021
Jun 12, 2026	113.95	113.95	107.80	109.30	109.30	-0.50%	4,115
Jun 11, 2026	105.85	112.80	105.85	109.85	109.85	1.76%	11,509
Jun 10, 2026	110.65	114.40	106.50	107.95	107.95	1.36%	4,987
Jun 9, 2026	108.05	114.80	104.05	106.50	106.50	-1.89%	4,783
Jun 8, 2026	111.85	111.85	107.70	108.55	108.55	0.09%	20,838
Jun 5, 2026	109.00	113.65	105.70	108.45	108.45	-1.81%	4,144
Jun 4, 2026	114.90	114.90	107.35	110.45	110.45	-3.66%	2,572
Jun 3, 2026	110.50	118.00	108.05	114.65	114.65	5.86%	11,111
Jun 2, 2026	110.05	111.20	106.50	108.30	108.30	-1.77%	5,741
Jun 1, 2026	115.00	116.80	108.65	110.25	110.25	-3.67%	5,288
May 29, 2026	112.20	117.80	110.25	114.45	114.45	-1.34%	3,423
May 27, 2026	117.00	119.45	113.55	116.00	116.00	0.35%	1,038
May 26, 2026	120.95	120.95	115.00	115.60	115.60	-4.58%	3,614
May 25, 2026	122.05	125.00	115.45	121.15	121.15	-0.16%	12,226
May 22, 2026	125.00	127.00	121.15	121.35	121.35	-1.86%	1,662
May 21, 2026	129.90	136.45	119.95	123.65	123.65	-3.21%	23,951