Price Data Selection & Download
Lactose Share Price All Time Records & Statistics (Jan 2008 - Sep 2026)
4048 daily OHLCV records on BSE from Jan. 2008 to Sept. 2026. Analyse LACTOSE FII DII holdings to track promoter, FII and institutional holdings.
Share Price All Time High
₹247.40
December 10, 2024
BSE Exchange
Share Price All Time Low
₹0.76
January 03, 2008
BSE Exchange
Highest Volume Trading Day
313,260
July 25, 2023 • ₹59.29
BSE Exchange
Share Price History Data (Jan 2008 - Sep 2026)
LACTOSE daily open, high, low, close and volume (OHLCV) on BSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹102.00 | ₹102.90 | ₹100.45 | ₹101.45 | 1,569 |
| 2026-09-17 | ₹98.25 | ₹102.00 | ₹98.15 | ₹100.90 | 8,392 |
| 2026-09-16 | ₹98.05 | ₹100.25 | ₹97.50 | ₹99.35 | 1,900 |
| 2026-09-15 | ₹100.95 | ₹100.95 | ₹98.60 | ₹99.05 | 2,602 |
| 2026-09-11 | ₹100.00 | ₹101.20 | ₹98.15 | ₹100.95 | 18,150 |
| 2026-09-10 | ₹104.80 | ₹104.80 | ₹98.60 | ₹100.10 | 4,967 |
| 2026-09-09 | ₹104.70 | ₹104.70 | ₹100.00 | ₹100.50 | 4,772 |
| 2026-09-08 | ₹107.70 | ₹107.70 | ₹100.10 | ₹100.75 | 13,623 |
| 2026-09-07 | ₹109.80 | ₹109.80 | ₹103.30 | ₹106.00 | 9,253 |
| 2026-09-04 | ₹103.00 | ₹107.50 | ₹100.00 | ₹106.40 | 25,942 |
| 2026-09-03 | ₹100.60 | ₹103.00 | ₹99.50 | ₹101.20 | 13,895 |
| 2026-09-02 | ₹106.70 | ₹106.70 | ₹99.55 | ₹100.35 | 10,528 |
| 2026-09-01 | ₹106.00 | ₹108.85 | ₹104.00 | ₹106.20 | 6,466 |
| 2026-08-31 | ₹108.00 | ₹112.00 | ₹105.00 | ₹106.60 | 20,423 |
| 2026-08-28 | ₹106.10 | ₹112.00 | ₹105.00 | ₹105.05 | 25,955 |
| 2026-08-27 | ₹101.00 | ₹109.35 | ₹99.15 | ₹106.10 | 40,100 |
| 2026-08-26 | ₹100.55 | ₹102.30 | ₹100.00 | ₹100.95 | 3,593 |
| 2026-08-25 | ₹97.05 | ₹102.00 | ₹97.05 | ₹100.05 | 6,763 |
| 2026-08-24 | ₹100.50 | ₹102.65 | ₹98.60 | ₹98.95 | 14,492 |
| 2026-08-21 | ₹101.50 | ₹103.40 | ₹99.10 | ₹100.00 | 14,434 |
| 2026-08-20 | ₹103.95 | ₹103.95 | ₹99.35 | ₹101.50 | 12,358 |
| 2026-08-19 | ₹101.10 | ₹102.10 | ₹98.60 | ₹99.60 | 3,053 |
| 2026-08-18 | ₹103.70 | ₹105.85 | ₹99.10 | ₹99.65 | 4,930 |
| 2026-08-17 | ₹107.50 | ₹107.50 | ₹99.40 | ₹101.15 | 17,913 |
| 2026-08-14 | ₹105.60 | ₹108.90 | ₹100.00 | ₹107.45 | 6,619 |
| 2026-08-13 | ₹106.25 | ₹106.25 | ₹103.30 | ₹105.55 | 3,181 |
| 2026-08-12 | ₹117.80 | ₹117.80 | ₹104.00 | ₹106.25 | 11,301 |
| 2026-08-11 | ₹100.00 | ₹116.00 | ₹99.90 | ₹114.55 | 71,099 |
| 2026-08-10 | ₹102.00 | ₹103.25 | ₹99.00 | ₹100.25 | 4,964 |
| 2026-08-07 | ₹101.60 | ₹107.00 | ₹101.60 | ₹102.00 | 4,379 |
| 2026-08-06 | ₹101.50 | ₹102.95 | ₹101.50 | ₹102.80 | 13 |
| 2026-08-05 | ₹100.70 | ₹103.80 | ₹100.70 | ₹101.50 | 325 |
| 2026-08-04 | ₹103.45 | ₹104.20 | ₹102.00 | ₹103.95 | 861 |
| 2026-08-03 | ₹107.10 | ₹107.50 | ₹101.00 | ₹101.85 | 1,277 |
| 2026-07-31 | ₹105.70 | ₹109.55 | ₹101.75 | ₹104.60 | 4,696 |
| 2026-07-30 | ₹103.05 | ₹110.00 | ₹103.00 | ₹106.85 | 13,732 |
| 2026-07-29 | ₹97.00 | ₹107.50 | ₹97.00 | ₹105.10 | 23,008 |
| 2026-07-28 | ₹98.15 | ₹101.00 | ₹96.80 | ₹98.90 | 858 |
| 2026-07-27 | ₹100.00 | ₹102.00 | ₹98.15 | ₹99.05 | 4,793 |
| 2026-07-24 | ₹96.00 | ₹102.55 | ₹93.00 | ₹100.00 | 3,312 |
| 2026-07-23 | ₹100.05 | ₹102.10 | ₹99.80 | ₹101.00 | 6,007 |
| 2026-07-22 | ₹100.70 | ₹102.60 | ₹97.60 | ₹102.35 | 2,617 |
| 2026-07-21 | ₹99.00 | ₹102.75 | ₹98.65 | ₹101.45 | 13,191 |
| 2026-07-20 | ₹101.50 | ₹101.50 | ₹99.10 | ₹100.55 | 1,075 |
| 2026-07-17 | ₹101.00 | ₹101.45 | ₹98.60 | ₹100.95 | 11,217 |
| 2026-07-16 | ₹107.00 | ₹107.00 | ₹102.20 | ₹103.00 | 2,385 |
| 2026-07-15 | ₹100.15 | ₹105.95 | ₹100.00 | ₹103.35 | 10,525 |
| 2026-07-14 | ₹99.20 | ₹100.15 | ₹99.15 | ₹100.00 | 919 |
| 2026-07-13 | ₹100.30 | ₹101.00 | ₹98.65 | ₹100.15 | 1,520 |
| 2026-07-10 | ₹101.05 | ₹101.05 | ₹98.30 | ₹100.00 | 4,077 |
| 2026-07-09 | ₹100.75 | ₹103.00 | ₹95.00 | ₹98.80 | 18,909 |
| 2026-07-08 | ₹104.80 | ₹104.80 | ₹100.95 | ₹102.20 | 4,855 |
| 2026-07-07 | ₹103.00 | ₹105.00 | ₹100.75 | ₹103.05 | 7,517 |
| 2026-07-06 | ₹103.75 | ₹103.75 | ₹102.60 | ₹103.00 | 150 |
| 2026-07-03 | ₹103.00 | ₹104.00 | ₹103.00 | ₹103.75 | 2,665 |
| 2026-07-02 | ₹103.05 | ₹106.95 | ₹102.00 | ₹103.00 | 8,942 |
| 2026-07-01 | ₹105.95 | ₹105.95 | ₹100.00 | ₹101.10 | 10,269 |
| 2026-06-30 | ₹103.00 | ₹104.65 | ₹100.75 | ₹103.90 | 3,152 |
| 2026-06-29 | ₹105.05 | ₹105.05 | ₹101.05 | ₹101.95 | 892 |
| 2026-06-25 | ₹102.35 | ₹104.75 | ₹102.35 | ₹104.00 | 7,521 |
| 2026-06-24 | ₹103.05 | ₹105.15 | ₹100.00 | ₹103.90 | 9,845 |
| 2026-06-23 | ₹105.00 | ₹106.85 | ₹100.00 | ₹101.30 | 6,550 |
| 2026-06-22 | ₹105.40 | ₹106.00 | ₹101.55 | ₹104.15 | 3,851 |
| 2026-06-19 | ₹104.05 | ₹108.80 | ₹101.00 | ₹104.95 | 29,336 |
| 2026-06-18 | ₹107.65 | ₹109.70 | ₹105.00 | ₹106.95 | 3,970 |
| 2026-06-17 | ₹108.00 | ₹109.95 | ₹106.80 | ₹106.85 | 362 |
| 2026-06-16 | ₹109.00 | ₹110.80 | ₹106.25 | ₹108.10 | 11,739 |
| 2026-06-15 | ₹109.35 | ₹113.90 | ₹106.50 | ₹109.00 | 2,021 |
| 2026-06-12 | ₹113.95 | ₹113.95 | ₹107.80 | ₹109.30 | 4,115 |
| 2026-06-11 | ₹105.85 | ₹112.80 | ₹105.85 | ₹109.85 | 11,509 |
| 2026-06-10 | ₹110.65 | ₹114.40 | ₹106.50 | ₹107.95 | 4,987 |
| 2026-06-09 | ₹108.05 | ₹114.80 | ₹104.05 | ₹106.50 | 4,783 |
| 2026-06-08 | ₹111.85 | ₹111.85 | ₹107.70 | ₹108.55 | 20,838 |
| 2026-06-05 | ₹109.00 | ₹113.65 | ₹105.70 | ₹108.45 | 4,144 |
| 2026-06-04 | ₹114.90 | ₹114.90 | ₹107.35 | ₹110.45 | 2,572 |
| 2026-06-03 | ₹110.50 | ₹118.00 | ₹108.05 | ₹114.65 | 11,111 |
| 2026-06-02 | ₹110.05 | ₹111.20 | ₹106.50 | ₹108.30 | 5,741 |
| 2026-06-01 | ₹115.00 | ₹116.80 | ₹108.65 | ₹110.25 | 5,288 |
| 2026-05-29 | ₹112.20 | ₹117.80 | ₹110.25 | ₹114.45 | 3,423 |
| 2026-05-27 | ₹117.00 | ₹119.45 | ₹113.55 | ₹116.00 | 1,038 |
| 2026-05-26 | ₹120.95 | ₹120.95 | ₹115.00 | ₹115.60 | 3,614 |
| 2026-05-25 | ₹122.05 | ₹125.00 | ₹115.45 | ₹121.15 | 12,226 |
| 2026-05-22 | ₹125.00 | ₹127.00 | ₹121.15 | ₹121.35 | 1,662 |
| 2026-05-21 | ₹129.90 | ₹136.45 | ₹119.95 | ₹123.65 | 23,951 |
| 2026-05-20 | ₹116.05 | ₹133.90 | ₹116.05 | ₹127.75 | 61,541 |
| 2026-05-19 | ₹120.00 | ₹121.60 | ₹116.00 | ₹120.35 | 13,755 |
| 2026-05-18 | ₹122.10 | ₹122.10 | ₹111.95 | ₹113.10 | 2,545 |
| 2026-05-15 | ₹121.00 | ₹122.05 | ₹112.00 | ₹119.25 | 9,533 |
| 2026-05-14 | ₹107.80 | ₹121.00 | ₹107.80 | ₹117.60 | 17,809 |
| 2026-05-13 | ₹105.90 | ₹110.65 | ₹103.45 | ₹105.65 | 5,745 |
| 2026-05-12 | ₹105.80 | ₹109.80 | ₹102.45 | ₹105.75 | 6,638 |
| 2026-05-11 | ₹110.05 | ₹114.80 | ₹107.95 | ₹108.80 | 13,524 |
| 2026-05-08 | ₹114.00 | ₹121.50 | ₹114.00 | ₹114.00 | 3,323 |
| 2026-05-07 | ₹117.00 | ₹120.65 | ₹114.00 | ₹115.50 | 3,425 |
| 2026-05-06 | ₹117.80 | ₹121.90 | ₹117.00 | ₹117.00 | 2,997 |
| 2026-05-05 | ₹112.20 | ₹121.00 | ₹108.50 | ₹119.35 | 16,545 |
| 2026-05-04 | ₹113.05 | ₹114.20 | ₹111.00 | ₹112.20 | 3,899 |
| 2026-04-30 | ₹111.00 | ₹119.00 | ₹111.00 | ₹113.07 | 934 |
| 2026-04-29 | ₹119.39 | ₹122.49 | ₹113.07 | ₹114.15 | 4,822 |
| 2026-04-28 | ₹121.70 | ₹121.70 | ₹117.99 | ₹119.26 | 9,775 |
| 2026-04-27 | ₹113.00 | ₹120.60 | ₹113.00 | ₹118.68 | 5,980 |
| 2026-04-24 | ₹120.00 | ₹124.90 | ₹112.63 | ₹113.00 | 17,259 |
| 2026-04-23 | ₹109.99 | ₹122.00 | ₹109.99 | ₹117.55 | 37,691 |
| 2026-04-22 | ₹111.95 | ₹111.95 | ₹104.05 | ₹105.87 | 3,453 |
| 2026-04-21 | ₹103.99 | ₹120.00 | ₹103.99 | ₹109.76 | 12,287 |
| 2026-04-20 | ₹103.99 | ₹104.90 | ₹98.00 | ₹101.76 | 10,576 |
| 2026-04-17 | ₹89.06 | ₹100.90 | ₹89.06 | ₹97.88 | 10,105 |
| 2026-04-16 | ₹91.48 | ₹93.99 | ₹88.86 | ₹88.88 | 6,384 |
| 2026-04-15 | ₹91.05 | ₹92.50 | ₹88.00 | ₹90.43 | 6,783 |
| 2026-04-13 | ₹91.09 | ₹95.49 | ₹91.00 | ₹91.71 | 2,769 |
| 2026-04-10 | ₹90.01 | ₹92.50 | ₹89.80 | ₹92.01 | 1,162 |
| 2026-04-09 | ₹88.89 | ₹90.85 | ₹88.00 | ₹88.89 | 2,251 |
| 2026-04-08 | ₹83.05 | ₹88.90 | ₹83.05 | ₹88.08 | 3,673 |
| 2026-04-07 | ₹84.90 | ₹88.04 | ₹83.05 | ₹83.05 | 1,540 |
| 2026-04-06 | ₹81.82 | ₹90.00 | ₹80.20 | ₹86.40 | 1,638 |
| 2026-04-02 | ₹83.00 | ₹86.17 | ₹82.52 | ₹83.92 | 3,358 |
| 2026-04-01 | ₹83.00 | ₹87.84 | ₹83.00 | ₹84.16 | 9,766 |
| 2026-03-30 | ₹77.00 | ₹87.50 | ₹77.00 | ₹80.41 | 10,566 |
| 2026-03-27 | ₹81.60 | ₹83.99 | ₹76.01 | ₹78.19 | 21,264 |
| 2026-03-25 | ₹84.52 | ₹86.78 | ₹83.50 | ₹84.76 | 9,098 |
| 2026-03-24 | ₹81.95 | ₹85.82 | ₹81.95 | ₹84.50 | 3,440 |
| 2026-03-23 | ₹85.68 | ₹85.68 | ₹80.00 | ₹81.95 | 5,150 |
| 2026-03-20 | ₹91.00 | ₹91.39 | ₹83.50 | ₹86.11 | 10,884 |
| 2026-03-19 | ₹92.70 | ₹92.70 | ₹90.00 | ₹90.48 | 1,852 |
| 2026-03-18 | ₹93.98 | ₹93.98 | ₹90.01 | ₹92.50 | 1,271 |
| 2026-03-17 | ₹85.00 | ₹93.29 | ₹84.50 | ₹91.22 | 4,217 |
| 2026-03-16 | ₹88.38 | ₹88.38 | ₹85.00 | ₹85.97 | 6,653 |
| 2026-03-13 | ₹94.95 | ₹96.89 | ₹87.25 | ₹88.38 | 4,793 |
| 2026-03-12 | ₹94.51 | ₹95.90 | ₹92.55 | ₹92.59 | 931 |
| 2026-03-11 | ₹98.19 | ₹98.20 | ₹89.60 | ₹94.04 | 4,224 |
| 2026-03-10 | ₹99.57 | ₹99.99 | ₹93.57 | ₹94.62 | 3,323 |
| 2026-03-09 | ₹92.00 | ₹99.00 | ₹89.12 | ₹97.62 | 15,022 |
| 2026-03-06 | ₹94.10 | ₹95.47 | ₹90.00 | ₹91.48 | 2,323 |
| 2026-03-05 | ₹89.40 | ₹99.94 | ₹89.40 | ₹94.97 | 11,186 |
| 2026-03-04 | ₹96.00 | ₹96.40 | ₹88.60 | ₹90.21 | 361 |
| 2026-03-02 | ₹96.00 | ₹96.00 | ₹89.80 | ₹92.13 | 4,627 |
| 2026-02-27 | ₹96.99 | ₹96.99 | ₹95.01 | ₹95.51 | 21,189 |
| 2026-02-26 | ₹97.95 | ₹97.95 | ₹97.45 | ₹97.45 | 7 |
| 2026-02-25 | ₹96.99 | ₹97.50 | ₹94.02 | ₹97.16 | 793 |
| 2026-02-24 | ₹96.90 | ₹97.00 | ₹94.02 | ₹96.02 | 5,435 |
| 2026-02-23 | ₹97.00 | ₹98.90 | ₹96.98 | ₹97.03 | 409 |
| 2026-02-20 | ₹97.80 | ₹97.80 | ₹95.40 | ₹96.98 | 21,974 |
| 2026-02-19 | ₹98.00 | ₹98.00 | ₹97.00 | ₹97.80 | 401 |
| 2026-02-18 | ₹97.73 | ₹97.73 | ₹94.80 | ₹96.44 | 474 |
| 2026-02-17 | ₹97.95 | ₹98.00 | ₹96.90 | ₹97.73 | 1,785 |
| 2026-02-16 | ₹102.97 | ₹102.97 | ₹94.95 | ₹95.28 | 13,310 |
| 2026-02-13 | ₹107.78 | ₹111.85 | ₹101.57 | ₹102.67 | 5,088 |
| 2026-02-12 | ₹102.00 | ₹108.89 | ₹102.00 | ₹105.67 | 3,239 |
| 2026-02-11 | ₹102.03 | ₹104.89 | ₹101.75 | ₹101.88 | 48,841 |
| 2026-02-10 | ₹101.52 | ₹104.00 | ₹101.01 | ₹102.36 | 49,676 |
| 2026-02-09 | ₹100.00 | ₹104.99 | ₹98.10 | ₹101.01 | 587 |
| 2026-02-06 | ₹102.00 | ₹102.00 | ₹97.00 | ₹101.52 | 51,162 |
| 2026-02-05 | ₹102.00 | ₹103.95 | ₹97.00 | ₹102.00 | 4,357 |
| 2026-02-04 | ₹98.00 | ₹102.00 | ₹96.06 | ₹101.76 | 6,966 |
| 2026-02-03 | ₹99.89 | ₹99.89 | ₹94.35 | ₹95.64 | 51,933 |
| 2026-02-02 | ₹98.89 | ₹98.90 | ₹94.96 | ₹97.00 | 3,998 |
| 2026-02-01 | ₹96.20 | ₹97.00 | ₹94.21 | ₹94.68 | 2,030 |
| 2026-01-30 | ₹99.00 | ₹99.00 | ₹96.00 | ₹96.20 | 3,235 |
| 2026-01-29 | ₹100.75 | ₹100.75 | ₹94.00 | ₹97.40 | 6,109 |
| 2026-01-28 | ₹100.50 | ₹102.00 | ₹95.65 | ₹100.25 | 1,994 |
| 2026-01-27 | ₹100.85 | ₹100.85 | ₹96.00 | ₹97.00 | 959 |
| 2026-01-23 | ₹97.00 | ₹103.95 | ₹96.00 | ₹99.90 | 1,365 |
| 2026-01-22 | ₹99.00 | ₹102.90 | ₹98.00 | ₹98.00 | 1,678 |
| 2026-01-21 | ₹98.40 | ₹101.80 | ₹95.25 | ₹101.05 | 2,546 |
| 2026-01-20 | ₹100.00 | ₹100.00 | ₹95.00 | ₹95.10 | 6,568 |
| 2026-01-19 | ₹98.75 | ₹100.95 | ₹98.75 | ₹100.05 | 1,537 |
| 2026-01-16 | ₹108.00 | ₹108.00 | ₹100.45 | ₹100.75 | 1,348 |
| 2026-01-14 | ₹102.15 | ₹105.40 | ₹100.00 | ₹102.95 | 4,790 |
| 2026-01-13 | ₹102.10 | ₹109.00 | ₹99.65 | ₹104.50 | 5,097 |
| 2026-01-12 | ₹100.00 | ₹101.00 | ₹98.10 | ₹99.10 | 1,408 |
| 2026-01-09 | ₹100.00 | ₹100.35 | ₹98.00 | ₹100.00 | 2,287 |
| 2026-01-08 | ₹100.05 | ₹101.85 | ₹100.05 | ₹100.35 | 729 |
| 2026-01-07 | ₹105.10 | ₹106.95 | ₹96.65 | ₹100.05 | 9,448 |
| 2026-01-06 | ₹102.00 | ₹104.90 | ₹99.30 | ₹104.25 | 1,811 |
| 2026-01-05 | ₹103.00 | ₹108.20 | ₹101.00 | ₹102.00 | 22,019 |
| 2026-01-02 | ₹106.00 | ₹107.90 | ₹101.05 | ₹105.55 | 10,183 |
| 2026-01-01 | ₹103.80 | ₹106.40 | ₹101.60 | ₹104.25 | 1,560 |
Lactose Share Price Performance Analysis (Jan 2008 - Sep 2026)
LACTOSE price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-2.69%
₹104.25 → ₹101.45
Year to Date
Price Volatility
8.54%
Low Volatility
Year to Date
Average Daily Volume
8,828
Year to Date Average
BSE Exchange
Lactose Share Price History – Frequently Asked Questions
Common questions about LACTOSE historical data and records. For live price, key ratios and fundamentals, see Lactose share price chart.
What is the all-time high share price of Lactose (LACTOSE)?
The all-time high share price of Lactose was ₹247.4 recorded on December 10, 2024 on the BSE exchange.
What is the all-time low share price of Lactose (LACTOSE)?
The all-time low share price of Lactose was ₹0.76 recorded on January 03, 2008 on the BSE exchange.
How can I download LACTOSE historical share price data?
You can download Lactose historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for LACTOSE shares?
The highest trading volume day for Lactose was 313,260 shares traded on July 25, 2023 on the BSE exchange, with share price at ₹59.29.