Lactose (India) Limited (BOM:524202)
India
· Delayed Price · Currency is INR 94.62
-3.00 (-3.07%)
At close: Mar 10, 2026
Lactose (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 99.57 | 99.99 | 93.57 | 94.62 | 94.62 | -3.07% | 3,323 |
| Mar 9, 2026 | 92.00 | 99.00 | 89.12 | 97.62 | 97.62 | 6.71% | 15,022 |
| Mar 6, 2026 | 94.10 | 95.47 | 90.00 | 91.48 | 91.48 | -3.67% | 2,323 |
| Mar 5, 2026 | 89.40 | 99.94 | 89.40 | 94.97 | 94.97 | 5.28% | 11,186 |
| Mar 4, 2026 | 96.00 | 96.40 | 88.60 | 90.21 | 90.21 | -2.08% | 357 |
| Mar 2, 2026 | 96.00 | 96.00 | 89.80 | 92.13 | 92.13 | -3.54% | 4,627 |
| Feb 27, 2026 | 96.99 | 96.99 | 95.01 | 95.51 | 95.51 | -1.99% | 21,189 |
| Feb 26, 2026 | 97.95 | 97.95 | 97.45 | 97.45 | 97.45 | 0.30% | 7 |
| Feb 25, 2026 | 96.99 | 97.50 | 94.02 | 97.16 | 97.16 | 1.19% | 793 |
| Feb 24, 2026 | 96.90 | 97.00 | 94.02 | 96.02 | 96.02 | -1.04% | 5,435 |
| Feb 23, 2026 | 97.00 | 98.90 | 96.98 | 97.03 | 97.03 | 0.05% | 409 |
| Feb 20, 2026 | 97.80 | 97.80 | 95.40 | 96.98 | 96.98 | -0.84% | 21,974 |
| Feb 19, 2026 | 98.00 | 98.00 | 97.00 | 97.80 | 97.80 | 1.41% | 401 |
| Feb 18, 2026 | 97.73 | 97.73 | 94.80 | 96.44 | 96.44 | -1.32% | 474 |
| Feb 17, 2026 | 97.95 | 98.00 | 96.90 | 97.73 | 97.73 | 2.57% | 1,785 |
| Feb 16, 2026 | 102.97 | 102.97 | 94.95 | 95.28 | 95.28 | -7.20% | 13,310 |
| Feb 13, 2026 | 107.78 | 111.85 | 101.57 | 102.67 | 102.67 | -2.84% | 5,088 |
| Feb 12, 2026 | 102.00 | 108.89 | 102.00 | 105.67 | 105.67 | 3.72% | 3,239 |
| Feb 11, 2026 | 102.03 | 104.89 | 101.75 | 101.88 | 101.88 | -0.47% | 48,841 |
| Feb 10, 2026 | 101.52 | 104.00 | 101.01 | 102.36 | 102.36 | 1.34% | 49,676 |
| Feb 9, 2026 | 100.00 | 104.99 | 98.10 | 101.01 | 101.01 | -0.50% | 587 |
| Feb 6, 2026 | 102.00 | 102.00 | 97.00 | 101.52 | 101.52 | -0.47% | 51,162 |
| Feb 5, 2026 | 102.00 | 103.95 | 97.00 | 102.00 | 102.00 | 0.24% | 4,357 |
| Feb 4, 2026 | 98.00 | 102.00 | 96.06 | 101.76 | 101.76 | 6.40% | 6,966 |
| Feb 3, 2026 | 99.89 | 99.89 | 94.35 | 95.64 | 95.64 | -1.40% | 51,933 |
| Feb 2, 2026 | 98.89 | 98.90 | 94.96 | 97.00 | 97.00 | 2.45% | 3,998 |
| Feb 1, 2026 | 96.20 | 97.00 | 94.21 | 94.68 | 94.68 | -1.58% | 2,030 |
| Jan 30, 2026 | 99.00 | 99.00 | 96.00 | 96.20 | 96.20 | -1.23% | 3,235 |
| Jan 29, 2026 | 100.75 | 100.75 | 94.00 | 97.40 | 97.40 | -2.84% | 6,109 |
| Jan 28, 2026 | 100.50 | 102.00 | 95.65 | 100.25 | 100.25 | 3.35% | 1,994 |
| Jan 27, 2026 | 100.85 | 100.85 | 96.00 | 97.00 | 97.00 | -2.90% | 959 |
| Jan 23, 2026 | 97.00 | 103.95 | 96.00 | 99.90 | 99.90 | 1.94% | 1,365 |
| Jan 22, 2026 | 99.00 | 102.90 | 98.00 | 98.00 | 98.00 | -3.02% | 1,678 |
| Jan 21, 2026 | 98.40 | 101.80 | 95.25 | 101.05 | 101.05 | 6.26% | 2,546 |
| Jan 20, 2026 | 100.00 | 100.00 | 95.00 | 95.10 | 95.10 | -4.95% | 6,568 |
| Jan 19, 2026 | 98.75 | 100.95 | 98.75 | 100.05 | 100.05 | -0.69% | 1,537 |
| Jan 16, 2026 | 108.00 | 108.00 | 100.45 | 100.75 | 100.75 | -2.14% | 1,348 |
| Jan 14, 2026 | 102.15 | 105.40 | 100.00 | 102.95 | 102.95 | -1.48% | 4,790 |
| Jan 13, 2026 | 102.10 | 109.00 | 99.65 | 104.50 | 104.50 | 5.45% | 5,097 |
| Jan 12, 2026 | 100.00 | 101.00 | 98.10 | 99.10 | 99.10 | -0.90% | 1,408 |
| Jan 9, 2026 | 100.00 | 100.35 | 98.00 | 100.00 | 100.00 | -0.35% | 2,287 |
| Jan 8, 2026 | 100.05 | 101.85 | 100.05 | 100.35 | 100.35 | 0.30% | 729 |
| Jan 7, 2026 | 105.10 | 106.95 | 96.65 | 100.05 | 100.05 | -4.03% | 9,448 |
| Jan 6, 2026 | 102.00 | 104.90 | 99.30 | 104.25 | 104.25 | 2.21% | 1,811 |
| Jan 5, 2026 | 103.00 | 108.20 | 101.00 | 102.00 | 102.00 | -3.36% | 22,019 |
| Jan 2, 2026 | 106.00 | 107.90 | 101.05 | 105.55 | 105.55 | 1.25% | 10,183 |
| Jan 1, 2026 | 103.80 | 106.40 | 101.60 | 104.25 | 104.25 | 1.61% | 1,560 |
| Dec 31, 2025 | 100.40 | 104.80 | 98.45 | 102.60 | 102.60 | 2.65% | 2,791 |
| Dec 30, 2025 | 98.85 | 101.95 | 96.75 | 99.95 | 99.95 | 2.99% | 16,274 |
| Dec 29, 2025 | 98.00 | 104.80 | 96.55 | 97.05 | 97.05 | -2.76% | 15,161 |
| Dec 26, 2025 | 104.10 | 112.85 | 99.00 | 99.80 | 99.80 | -6.77% | 19,432 |
| Dec 24, 2025 | 110.00 | 112.75 | 105.00 | 107.05 | 107.05 | -2.33% | 9,966 |
| Dec 23, 2025 | 111.95 | 114.85 | 109.00 | 109.60 | 109.60 | -2.10% | 5,494 |
| Dec 22, 2025 | 119.95 | 120.00 | 108.70 | 111.95 | 111.95 | -6.44% | 15,173 |
| Dec 19, 2025 | 115.00 | 119.65 | 112.05 | 119.65 | 119.65 | 2.70% | 1,357 |
| Dec 18, 2025 | 112.00 | 117.50 | 111.00 | 116.50 | 116.50 | 2.28% | 1,857 |
| Dec 17, 2025 | 111.70 | 118.95 | 111.70 | 113.90 | 113.90 | -0.04% | 650 |
| Dec 16, 2025 | 111.15 | 118.75 | 111.15 | 113.95 | 113.95 | -1.09% | 1,090 |
| Dec 15, 2025 | 114.00 | 120.90 | 113.00 | 115.20 | 115.20 | -0.60% | 1,723 |
| Dec 12, 2025 | 112.00 | 117.00 | 112.00 | 115.90 | 115.90 | 3.21% | 827 |
| Dec 11, 2025 | 112.00 | 113.90 | 108.00 | 112.30 | 112.30 | -0.53% | 6,938 |
| Dec 10, 2025 | 114.50 | 115.50 | 110.25 | 112.90 | 112.90 | -1.57% | 1,835 |
| Dec 9, 2025 | 115.00 | 118.00 | 109.95 | 114.70 | 114.70 | -4.30% | 1,604 |
| Dec 8, 2025 | 119.90 | 122.35 | 116.00 | 119.85 | 119.85 | 3.27% | 1,691 |
| Dec 5, 2025 | 121.65 | 122.00 | 113.15 | 116.05 | 116.05 | -1.32% | 2,119 |
| Dec 4, 2025 | 110.00 | 119.00 | 107.00 | 117.60 | 117.60 | 7.45% | 6,752 |
| Dec 3, 2025 | 116.65 | 116.65 | 108.00 | 109.45 | 109.45 | -6.13% | 10,841 |
| Dec 2, 2025 | 121.00 | 121.00 | 113.55 | 116.60 | 116.60 | -5.13% | 15,356 |
| Dec 1, 2025 | 126.70 | 130.75 | 118.00 | 122.90 | 122.90 | -3.98% | 3,786 |
| Nov 28, 2025 | 129.50 | 130.10 | 126.00 | 128.00 | 128.00 | -0.70% | 3,628 |
| Nov 27, 2025 | 125.25 | 129.90 | 125.25 | 128.90 | 128.90 | -0.04% | 3,385 |
| Nov 26, 2025 | 130.00 | 132.40 | 126.50 | 128.95 | 128.95 | 2.06% | 3,608 |
| Nov 25, 2025 | 134.85 | 134.85 | 125.30 | 126.35 | 126.35 | -2.70% | 2,965 |
| Nov 24, 2025 | 124.00 | 132.85 | 124.00 | 129.85 | 129.85 | 2.57% | 14,773 |
| Nov 21, 2025 | 128.00 | 128.80 | 122.00 | 126.60 | 126.60 | 0.04% | 3,637 |
| Nov 20, 2025 | 125.35 | 136.00 | 124.10 | 126.55 | 126.55 | -0.04% | 6,670 |
| Nov 19, 2025 | 126.35 | 129.95 | 125.00 | 126.60 | 126.60 | 0.28% | 10,893 |
| Nov 18, 2025 | 128.95 | 130.00 | 123.45 | 126.25 | 126.25 | 0.04% | 14,376 |
| Nov 17, 2025 | 118.95 | 126.50 | 115.00 | 126.20 | 126.20 | 9.74% | 27,050 |
| Nov 14, 2025 | 105.15 | 118.00 | 102.05 | 115.00 | 115.00 | 6.58% | 7,573 |
| Nov 13, 2025 | 107.10 | 109.95 | 105.00 | 107.90 | 107.90 | 0.75% | 2,792 |
| Nov 12, 2025 | 113.00 | 113.45 | 103.10 | 107.10 | 107.10 | -1.92% | 4,854 |
| Nov 11, 2025 | 108.50 | 109.95 | 101.25 | 109.20 | 109.20 | 0.88% | 15,810 |
| Nov 10, 2025 | 108.55 | 113.65 | 106.25 | 108.25 | 108.25 | -0.28% | 4,272 |
| Nov 7, 2025 | 114.90 | 118.00 | 104.70 | 108.55 | 108.55 | -4.07% | 7,312 |
| Nov 6, 2025 | 111.20 | 116.95 | 111.20 | 113.15 | 113.15 | 0.13% | 1,166 |
| Nov 4, 2025 | 115.55 | 117.85 | 106.50 | 113.00 | 113.00 | -1.78% | 5,688 |
| Nov 3, 2025 | 119.85 | 119.85 | 114.65 | 115.05 | 115.05 | -0.73% | 2,067 |
| Oct 31, 2025 | 117.65 | 119.40 | 115.20 | 115.90 | 115.90 | -1.65% | 1,984 |
| Oct 30, 2025 | 115.50 | 118.00 | 115.50 | 117.85 | 117.85 | 2.03% | 1,433 |
| Oct 29, 2025 | 116.80 | 119.00 | 111.20 | 115.50 | 115.50 | 1.01% | 14,305 |
| Oct 28, 2025 | 115.20 | 118.45 | 113.25 | 114.35 | 114.35 | -0.35% | 8,725 |
| Oct 27, 2025 | 124.85 | 124.85 | 113.85 | 114.75 | 114.75 | -4.38% | 18,652 |
| Oct 24, 2025 | 121.00 | 124.90 | 118.65 | 120.00 | 120.00 | -0.79% | 2,833 |
| Oct 23, 2025 | 120.00 | 123.45 | 120.00 | 120.95 | 120.95 | 0.79% | 2,071 |
| Oct 21, 2025 | 120.00 | 120.95 | 119.95 | 120.00 | 120.00 | -0.25% | 518 |
| Oct 20, 2025 | 116.00 | 121.15 | 116.00 | 120.30 | 120.30 | 2.60% | 1,300 |
| Oct 17, 2025 | 118.55 | 124.75 | 115.15 | 117.25 | 117.25 | -3.78% | 7,635 |
| Oct 16, 2025 | 116.20 | 122.00 | 116.20 | 121.85 | 121.85 | 2.78% | 1,014 |
| Oct 15, 2025 | 118.05 | 119.50 | 117.50 | 118.55 | 118.55 | 0.42% | 5,812 |