BSE - Delayed Quote INR

Lactose (India) Limited (LACTOSE.BO)

Compare
110.16
+2.16
+(2.00%)
At close: 3:15:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 16, 2025110.16110.16110.16110.16110.163,832
Apr 15, 2025109.08109.08104.85108.00108.002,201
Apr 11, 2025107.00107.00106.95106.95106.9563
Apr 9, 2025104.55105.06104.55105.00105.002,630
Apr 8, 2025105.00105.06105.00105.06105.062,633
Apr 7, 2025106.47106.47101.65103.00103.006,409
Apr 4, 2025101.91107.00101.91107.00107.0011,845
Apr 3, 2025101.00101.91100.90101.91101.915,373
Apr 2, 202592.5097.0691.0097.0697.0610,881
Apr 1, 202590.5093.1384.2792.4492.447,002
Mar 28, 202593.0094.8088.0588.7088.7034,094
Mar 27, 202597.9597.9592.6092.6092.6016,592
Mar 26, 2025100.25100.2595.1597.4597.4526,233
Mar 25, 2025101.00102.3099.10100.10100.1031,415
Mar 24, 2025105.00105.0096.0097.4597.4519,522
Mar 21, 2025108.90108.9099.05101.05101.0516,454
Mar 20, 2025108.00109.20100.00104.25104.2513,687
Mar 19, 2025111.00111.00101.00104.25104.2515,728
Mar 18, 2025102.00107.3597.60105.75105.757,786
Mar 17, 2025110.00110.00101.30102.25102.253,842
Mar 13, 2025110.55115.60105.05105.55105.556,289
Mar 12, 2025114.00115.20110.00110.55110.5522,595
Mar 11, 2025119.25123.50113.30113.95113.955,321
Mar 10, 2025116.65123.95116.65119.25119.2512,690
Mar 7, 2025121.40121.40117.00121.00121.003,936
Mar 6, 2025115.00115.65109.00115.65115.6516,930
Mar 5, 2025105.25110.25105.05110.25110.253,341
Mar 4, 2025107.00111.90102.90105.00105.006,059
Mar 3, 2025109.00117.60107.35107.35107.3528,173
Feb 28, 2025117.00118.00112.85113.00113.008,927
Feb 27, 2025119.50119.90116.25118.75118.751,729
Feb 25, 2025124.70124.70114.50119.50119.503,861
Feb 24, 2025120.00124.50120.00120.50120.503,754
Feb 21, 2025123.40129.00121.65122.35122.3512,186
Feb 20, 2025120.20125.35119.10125.35125.3511,682
Feb 19, 2025126.50126.50117.90119.40119.4017,373
Feb 18, 2025124.10130.00124.10124.10124.1038,461
Feb 17, 2025130.60130.60130.60130.60130.605,122
Feb 14, 2025137.45143.00137.45137.45137.4512,408
Feb 13, 2025152.70158.00152.70152.70152.7032,520
Feb 12, 2025171.40173.80162.45169.65169.653,411
Feb 11, 2025179.80183.65166.05171.40171.407,150
Feb 10, 2025184.95184.95175.10179.40179.402,461
Feb 7, 2025185.50187.70179.00181.30181.305,046
Feb 6, 2025184.20193.45182.20185.50185.503,037
Feb 5, 2025186.00192.50180.60189.15189.155,464
Feb 4, 2025186.00189.60184.35186.30186.302,559
Feb 3, 2025181.50194.80181.50185.70185.706,238
Feb 1, 2025180.05193.50178.70190.05190.051,356
Jan 31, 2025196.90196.90184.00186.25186.254,808
Jan 30, 2025180.05189.00180.05188.05188.057,230
Jan 29, 2025177.90182.95172.60180.00180.0011,020
Jan 28, 2025182.10184.80175.10177.90177.906,806
Jan 27, 2025194.00194.00184.30184.30184.307,738
Jan 24, 2025195.10198.00192.80194.00194.003,360
Jan 23, 2025197.20202.85193.50199.75199.759,249
Jan 22, 2025200.00202.90195.10196.75196.757,077
Jan 21, 2025198.00204.70196.20203.70203.703,025
Jan 20, 2025198.05205.00198.00200.50200.503,079
Jan 17, 2025207.00207.00200.55203.30203.302,693
Jan 16, 2025201.00208.00201.00206.50206.507,672
Jan 15, 2025202.50205.90201.50202.00202.00454
Jan 14, 2025195.10203.00195.10201.20201.205,829
Jan 13, 2025198.00204.00195.10197.40197.409,890
Jan 10, 2025204.50207.00200.00203.85203.8513,399
Jan 9, 2025205.30209.90203.25205.40205.408,252
Jan 8, 2025207.10213.90205.10205.50205.506,579
Jan 7, 2025207.80212.85205.10206.80206.805,741
Jan 6, 2025207.25215.50205.00206.80206.807,715
Jan 3, 2025210.00216.70202.10211.45211.4510,235
Jan 2, 2025231.00231.00211.05212.50212.5021,385
Jan 1, 2025216.10223.00213.50221.50221.508,071
Dec 31, 2024206.00217.10206.00214.55214.5513,463
Dec 30, 2024215.05220.55205.00206.80206.8016,357