Lactose (India) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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