BSE · LACTOSE · stock
Lactose (India) Limited (LACTOSE) stock price history
Every BSE trading session of Lactose (India) Limited from Jul 19, 2007 to Nov 13, 2026: 4,760 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
LACTOSE adjusted close, 2007 to 2026
- ₹235.75
- All time high, 2024
- ₹136.45
- 52 week high, ₹76.01 low
- 4,760
- Daily sessions since 2007
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
LACTOSE key facts
- Lactose (India) Limited (LACTOSE) closed at ₹104.35 on Nov 13, 2026 on BSE.
- LACTOSE's all time high close is ₹235.75, set on Dec 4, 2024; its all time low close is ₹0.5900 on Jul 19, 2007.
- LACTOSE's 52 week range is ₹76.01 to ₹136.45.
- LACTOSE returned -3.3% over the year to Nov 13, 2026 and +160.9% over five years.
- Over ten years LACTOSE returned +35%, +3.1% a year compounded.
- LACTOSE's deepest drawdown was -92.0% from Sep 13, 2017 to Dec 27, 2019.
- DataCedar holds 4,760 daily sessions of LACTOSE history from Jul 19, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
LACTOSE price chart, 2007 to 2026
LACTOSE returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.1% |
| 3 months | -1.1% |
| 6 months | -1.2% |
| Year to date | +4.4% |
| 1 year | -3.3% |
| 3 years | +48.8% |
| 5 years | +160.9% |
| 10 years | +35.4% |
| Since Jul 19, 2007 | +17,586% |
| Compound annual growth, 19.3 years | +30.7% |
LACTOSE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹235.75 on Dec 4, 2024
- All time low close
- ₹0.5900 on Jul 19, 2007
- 52 week high
- ₹136.45 on May 21, 2026
- 52 week low
- ₹76.01 on Mar 27, 2026
- Deepest drawdown
- -92.0% from Sep 13, 2017 to Dec 27, 2019, recovered Jun 18, 2024
- Best single session
- +39.0% on Jun 12, 2009
- Worst single session
- -13.9% on Dec 30, 2009
- Volatility, 1 year annualised
- 53.6%
- Sessions closing higher, 1 year
- 42%
- Growth of 1 since 2007
- 177×
- Best calendar year
- 2008, +1,085%
- Worst calendar year
- 2019, -69%
LACTOSE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Jul 19, 2007; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹103.80 | ₹136.45 | ₹76.01 | ₹104.35 | +1.7% | 1.8M | 211 |
| 2025 | ₹216.10 | ₹231.00 | ₹84.27 | ₹102.60 | -52.2% | 2M | 248 |
| 2024 | ₹127.00 | ₹247.40 | ₹107.80 | ₹214.55 | +71.0% | 4.4M | 245 |
| 2023 | ₹53.70 | ₹125.50 | ₹39.25 | ₹125.50 | +134.4% | 3.4M | 245 |
| 2022 | ₹39.85 | ₹96.35 | ₹37.60 | ₹53.55 | +38.2% | 2.6M | 248 |
| 2021 | ₹23.35 | ₹48.60 | ₹20.25 | ₹38.75 | +66.3% | 3.1M | 248 |
| 2020 | ₹17.00 | ₹29.60 | ₹15.00 | ₹23.30 | +41.2% | 1.3M | 251 |
| 2019 | ₹53.05 | ₹53.05 | ₹14.35 | ₹16.50 | -68.8% | 855.6K | 243 |
| 2018 | ₹158.00 | ₹165.05 | ₹44.05 | ₹52.90 | -66.4% | 1.5M | 246 |
| 2017 | ₹71.00 | ₹190.05 | ₹61.00 | ₹157.35 | +122.2% | 2.5M | 248 |
| 2016 | ₹65.65 | ₹92.00 | ₹63.75 | ₹70.80 | +13.2% | 1.3M | 246 |
| 2015 | ₹30.50 | ₹62.55 | ₹21.85 | ₹62.55 | +108.2% | 581.9K | 246 |
| 2014 | ₹9.07 | ₹40.45 | ₹7.46 | ₹30.05 | +230.9% | 754.8K | 244 |
| 2013 | ₹12.68 | ₹21.45 | ₹6.85 | ₹9.08 | -24.8% | 284.9K | 248 |
| 2012 | ₹6.25 | ₹12.08 | ₹5.91 | ₹12.08 | +93.3% | 166.6K | 245 |
| 2011 | ₹11.50 | ₹12.35 | ₹6.06 | ₹6.25 | -44.2% | 130.3K | 246 |
| 2010 | ₹7.76 | ₹24.40 | ₹7.76 | ₹11.21 | +44.5% | 494.2K | 250 |
| 2009 | ₹7.81 | ₹10.33 | ₹4.15 | ₹7.76 | -10.3% | 118.3K | 243 |
| 2008 | ₹0.7300 | ₹11.02 | ₹0.7300 | ₹8.65 | +1,085% | 40.3K | 246 |
| 2007 | ₹0.5900 | ₹0.7300 | ₹0.5900 | ₹0.7300 | n/a | 1.5K | 113 |
LACTOSE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹104.35 | -4.7% |
| October 2026 | ₹109.55 | +2.3% |
| September 2026 | ₹107.10 | +0.5% |
| August 2026 | ₹106.60 | +0.1% |
| July 2026 | ₹106.50 | +2.5% |
| June 2026 | ₹103.90 | -9.2% |
| May 2026 | ₹114.45 | +1.2% |
| April 2026 | ₹113.07 | +40.6% |
| March 2026 | ₹80.41 | -15.8% |
| February 2026 | ₹95.51 | -0.7% |
| January 2026 | ₹96.20 | -6.2% |
| December 2025 | ₹102.60 | -19.8% |
About the LACTOSE data
Daily bars. 4,760 sessions from Jul 19, 2007 to Nov 13, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 19, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bse%3ALACTOSE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- KWICK Kwick Forensic Solutions Limited
- KWIL Kwality Walls (India) Limited
- KZLFIN K Z Leasing and Finance Limited
- LABELKRAFT Labelkraft Technologies Limited
- LADDERUP Ladderup Finance Limited
- LADDU Laddu Gopal Online Services Limited
- LAFFANSQ Laffans Petrochemicals Limited
- LAHL Ladam Affordable Housing Limited
Common questions
LACTOSE share price history
