Lactose (India) Limited (BOM:524202)
India
· Delayed Price · Currency is INR 119.26
+0.58 (0.49%)
At close: Apr 28, 2026
Lactose (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |