Lactose (India) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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