Lactose (India) Limited (BOM:524202)
India · Delayed Price · Currency is INR 100.00
+1.20 (1.21%)
At close: Jul 10, 2026
Lactose (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 116.05 | 133.90 | 116.05 | 127.75 | 127.75 | 6.15% | 61,541 |
| May 19, 2026 | 120.00 | 121.60 | 116.00 | 120.35 | 120.35 | 6.41% | 13,755 |
| May 18, 2026 | 122.10 | 122.10 | 111.95 | 113.10 | 113.10 | -5.16% | 2,545 |
| May 15, 2026 | 121.00 | 122.05 | 112.00 | 119.25 | 119.25 | 1.40% | 9,533 |
| May 14, 2026 | 107.80 | 121.00 | 107.80 | 117.60 | 117.60 | 11.31% | 17,809 |
| May 13, 2026 | 105.90 | 110.65 | 103.45 | 105.65 | 105.65 | -0.09% | 5,745 |
| May 12, 2026 | 105.80 | 109.80 | 102.45 | 105.75 | 105.75 | -2.80% | 6,638 |
| May 11, 2026 | 110.05 | 114.80 | 107.95 | 108.80 | 108.80 | -4.56% | 13,524 |
| May 8, 2026 | 114.00 | 121.50 | 114.00 | 114.00 | 114.00 | -1.30% | 3,323 |
| May 7, 2026 | 117.00 | 120.65 | 114.00 | 115.50 | 115.50 | -1.28% | 3,425 |
| 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 |