Lactose (India) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	104.80	106.80	103.05	103.50	103.50	-0.77%	1,061
Oct 6, 2026	104.15	105.00	101.00	104.30	104.30	-2.48%	5,083
Oct 5, 2026	102.15	107.25	102.15	106.95	106.95	1.47%	1,933
Oct 1, 2026	107.60	108.95	103.50	105.40	105.40	-1.59%	3,255
Sep 30, 2026	101.10	108.00	101.10	107.10	107.10	2.19%	6,783
Sep 29, 2026	110.85	111.00	102.60	104.80	104.80	-1.50%	5,935
Sep 28, 2026	113.00	113.00	106.00	106.40	106.40	-5.42%	11,994
Sep 25, 2026	108.15	113.80	107.00	112.50	112.50	2.27%	12,568
Sep 24, 2026	111.75	114.85	108.00	110.00	110.00	-0.41%	30,836
Sep 23, 2026	103.95	111.50	98.60	110.45	110.45	6.77%	30,638
Sep 22, 2026	101.00	103.45	98.55	103.45	103.45	2.63%	11,337
Sep 21, 2026	98.60	100.95	98.55	100.80	100.80	-0.64%	4,556
Sep 18, 2026	102.00	102.90	100.45	101.45	101.45	0.55%	1,569
Sep 17, 2026	98.25	102.00	98.15	100.90	100.90	1.56%	8,392
Sep 16, 2026	98.05	100.25	97.50	99.35	99.35	0.30%	1,900
Sep 15, 2026	100.95	100.95	98.60	99.05	99.05	-1.88%	2,602
Sep 11, 2026	100.00	101.20	98.15	100.95	100.95	0.85%	18,150
Sep 10, 2026	104.80	104.80	98.60	100.10	100.10	-0.40%	4,967
Sep 9, 2026	104.70	104.70	100.00	100.50	100.50	-0.25%	4,772
Sep 8, 2026	107.70	107.70	100.10	100.75	100.75	-4.95%	13,623
Sep 7, 2026	109.80	109.80	103.30	106.00	106.00	-0.38%	9,253
Sep 4, 2026	103.00	107.50	100.00	106.40	106.40	5.14%	25,942
Sep 3, 2026	100.60	103.00	99.50	101.20	101.20	0.85%	13,895
Sep 2, 2026	106.70	106.70	99.55	100.35	100.35	-5.51%	10,528
Sep 1, 2026	106.00	108.85	104.00	106.20	106.20	-0.38%	6,466
Aug 31, 2026	108.00	112.00	105.00	106.60	106.60	1.48%	20,423
Aug 28, 2026	106.10	112.00	105.00	105.05	105.05	-0.99%	25,955
Aug 27, 2026	101.00	109.35	99.15	106.10	106.10	5.10%	40,100
Aug 26, 2026	100.55	102.30	100.00	100.95	100.95	0.90%	3,593
Aug 25, 2026	97.05	102.00	97.05	100.05	100.05	1.11%	6,763
Aug 24, 2026	100.50	102.65	98.60	98.95	98.95	-1.05%	14,492
Aug 21, 2026	101.50	103.40	99.10	100.00	100.00	-1.48%	14,434
Aug 20, 2026	103.95	103.95	99.35	101.50	101.50	1.91%	12,358
Aug 19, 2026	101.10	102.10	98.60	99.60	99.60	-0.05%	3,053
Aug 18, 2026	103.70	105.85	99.10	99.65	99.65	-1.48%	4,930
Aug 17, 2026	107.50	107.50	99.40	101.15	101.15	-5.86%	17,913
Aug 14, 2026	105.60	108.90	100.00	107.45	107.45	1.80%	6,619
Aug 13, 2026	106.25	106.25	103.30	105.55	105.55	-0.66%	3,181
Aug 12, 2026	117.80	117.80	104.00	106.25	106.25	-7.25%	11,301
Aug 11, 2026	100.00	116.00	99.90	114.55	114.55	14.26%	71,099
Aug 10, 2026	102.00	103.25	99.00	100.25	100.25	-1.72%	4,964
Aug 7, 2026	101.60	107.00	101.60	102.00	102.00	-0.78%	4,379
Aug 6, 2026	101.50	102.95	101.50	102.80	102.80	1.28%	13
Aug 5, 2026	100.70	103.80	100.70	101.50	101.50	-2.36%	325
Aug 4, 2026	103.45	104.20	102.00	103.95	103.95	2.06%	861
Aug 3, 2026	107.10	107.50	101.00	101.85	101.85	-2.63%	1,277
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