Lactose (India) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	105.00	105.00	101.35	102.35	102.35	-2.85%	3,621
Nov 5, 2026	105.00	108.00	101.25	105.35	105.35	1.20%	11,330
Nov 4, 2026	105.55	107.00	104.00	104.10	104.10	-1.37%	1,483
Nov 3, 2026	106.25	112.00	105.35	105.55	105.55	-4.48%	694
Nov 2, 2026	109.60	113.80	105.90	110.50	110.50	0.87%	5,653
Oct 30, 2026	115.45	115.50	106.20	109.55	109.55	-2.75%	3,675
Oct 29, 2026	103.50	116.00	102.15	112.65	112.65	5.28%	10,792
Oct 28, 2026	101.00	120.00	100.15	107.00	107.00	5.31%	4,377
Oct 27, 2026	104.00	105.00	101.00	101.60	101.60	-0.73%	1,015
Oct 26, 2026	99.25	104.00	99.00	102.35	102.35	2.86%	1,503
Oct 23, 2026	99.50	102.25	99.50	99.50	99.50	-	2,062
Oct 22, 2026	102.35	104.45	99.50	99.50	99.50	-5.28%	2,694
Oct 21, 2026	101.80	107.05	101.00	105.05	105.05	3.70%	20,364
Oct 19, 2026	106.00	108.75	101.00	101.30	101.30	-4.43%	2,099
Oct 16, 2026	102.10	106.80	102.10	106.00	106.00	3.82%	8,103
Oct 15, 2026	102.05	105.00	101.00	102.10	102.10	-1.21%	1,324
Oct 14, 2026	104.45	113.45	102.00	103.35	103.35	-1.05%	5,446
Oct 13, 2026	108.75	108.75	102.00	104.45	104.45	-0.10%	4,570
Oct 12, 2026	107.00	107.00	101.30	104.55	104.55	0.58%	4,276
Oct 9, 2026	102.40	105.40	99.75	103.95	103.95	1.51%	12,520
Oct 8, 2026	104.00	105.45	101.00	102.40	102.40	-1.06%	10,641
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