Lactose (India) share price history

BSE: 524202Pharmaceuticals & BiotechnologySmall Cap

Lactose (India) Ltd. · Face value ₹10 · Listed Mar 1992

₹107.00₹5.40 (5.32%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹101.60.

28 Oct: open ₹101.00, high ₹120.00, low ₹100.15

52-week range of traded prices to 28 Oct 2026

₹76.01Low, 27 Mar 2026₹136.45High, 21 May 2026

Market cap: ₹135 Cr2,736th largest listed
P/E: 19.44
P/B: 2.08
Dividend yield: Nonein the last 12 months
ROE: 11.2%
ROCE: 10.6%
Debt to equity: 0.95
Volume, BSE: 4,377

Lactose (India) share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Lactose (India)'s share price is on record from 19 Jul 2007, when it closed at ₹0.59, to 28 Oct 2026. Its highest close was ₹235.75 on 4 Dec 2024 and its lowest ₹0.59 on 19 Jul 2007.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	107.00	+4.3%	127.75	78.19	103.80	136.45	76.01	17,69,640
2025	102.60	−52.2%	221.50	88.70	216.10	231.00	84.27	20,46,962
2024	214.55	+71.0%	235.75	107.80	127.00	247.40	107.80	44,70,394
2023	125.50	+134.4%	125.50	40.09	53.70	125.50	39.25	34,45,752
2022	53.55	+38.2%	92.95	39.00	39.85	96.35	37.60	26,09,303
2021	38.75	+66.3%	44.30	22.15	23.35	48.60	20.25	30,59,252
2020	23.30	+41.2%	28.20	15.70	17.00	29.60	15.00	12,76,487
2019	16.50	−68.8%	52.40	15.10	53.05	53.05	14.35	8,68,788
2018	52.90	−66.4%	158.90	45.45	158.00	165.05	44.05	14,56,611
2017	157.35	+122.2%	188.85	63.00	71.00	190.05	61.00	24,66,132
2016	70.80	+13.2%	90.50	65.65	65.65	92.00	63.75	13,36,984
2015	62.55	+108.2%	62.55	23.00	30.50	62.55	21.85	5,85,051
2014	30.05	+230.9%	40.25	7.85	9.07	40.45	7.46	7,55,323
2013	9.08	−24.8%	21.05	7.10	12.68	21.45	6.85	2,90,011
2012	12.08	+93.3%	12.08	6.00	6.56	12.08	5.91	1,67,597
2011	6.25	−44.2%	12.35	6.06	11.50	12.35	6.06	1,38,000
2010	11.21	+44.5%	23.50	8.14	8.14	24.40	8.14	4,91,080
2009	7.76	−10.3%	9.91	4.15	8.22	10.33	4.15	1,26,100
2008	8.65	+1,084.9%	10.50	0.76	0.76	11.02	0.76	41,200
2007	0.73	–	0.73	0.59	0.59	0.73	0.59	1,500

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2007 is from its first session, 19 Jul 2007. The 2007 close is its last trade, on 13 Dec 2007.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	107.00	−0.1%	107.60	120.00	99.00	92,326
Sep 2026	107.10	+0.5%	106.00	114.85	97.50	2,36,806
Aug 2026	106.60	+1.9%	107.10	117.80	97.05	2,68,033
Jul 2026	104.60	+0.7%	105.95	110.00	93.00	1,57,239
Jun 2026	103.90	−9.2%	115.00	118.00	100.00	1,54,327
May 2026	114.45	+1.2%	113.05	136.45	102.45	2,07,193
Apr 2026	113.07	+40.6%	83.00	124.90	80.20	1,52,206
Mar 2026	80.41	−15.8%	96.00	99.99	76.01	1,21,185
Feb 2026	95.51	−0.7%	96.20	111.85	94.02	2,93,654
Jan 2026	96.20	−6.2%	103.80	109.00	94.00	86,671
Dec 2025	102.60	−19.8%	126.70	130.75	96.55	1,42,717
Nov 2025	128.00	+10.4%	119.85	136.00	101.25	1,42,539
Oct 2025	115.90	−7.9%	131.65	131.65	111.20	1,25,640
Sep 2025	125.80	+12.3%	108.05	136.70	108.05	2,39,451
Aug 2025	112.02	+12.0%	99.90	120.00	87.00	2,21,058
Jul 2025	100.00	−0.9%	101.55	103.90	93.65	1,44,963
Jun 2025	100.95	+6.2%	94.97	104.99	92.08	1,57,686
May 2025	95.05	−18.5%	114.30	114.30	92.95	1,38,149
Apr 2025	116.59	+31.4%	90.50	123.85	84.27	88,020
Mar 2025	88.70	−21.5%	109.00	123.95	88.05	2,90,687
Feb 2025	113.00	−39.3%	180.05	194.80	112.85	1,84,745
Jan 2025	186.25	−13.2%	216.10	231.00	172.60	1,71,307
Dec 2024	214.55	+0.5%	218.85	247.40	201.20	5,78,892
Nov 2024	213.50	+25.8%	177.00	213.50	161.30	4,80,481
Oct 2024	169.70	+11.4%	152.35	187.05	138.00	5,71,476
Sep 2024	152.35	−2.3%	159.05	164.95	143.60	1,93,358
Aug 2024	155.90	−13.4%	183.25	183.25	151.05	2,31,966
Jul 2024	179.95	+3.8%	182.00	192.00	165.00	3,10,604
Jun 2024	173.35	+17.3%	153.85	200.00	137.00	8,38,507
May 2024	147.80	−5.5%	161.00	161.00	132.00	2,49,250
Apr 2024	156.40	+12.1%	142.25	173.00	142.00	1,98,882
Mar 2024	139.50	−7.0%	157.55	173.65	139.20	2,55,974
Feb 2024	150.05	+14.1%	128.95	150.05	107.80	2,68,874
Jan 2024	131.55	+4.8%	127.00	154.35	113.35	2,92,130
Dec 2023	125.50	+23.8%	105.65	125.50	93.60	6,15,169
Nov 2023	101.37	+64.8%	63.49	101.37	62.01	5,01,764
Oct 2023	61.50	−5.4%	65.50	67.88	56.53	90,039
Sep 2023	65.00	−4.8%	70.74	72.00	63.50	1,11,291
Aug 2023	68.25	−9.9%	71.55	79.00	64.25	3,62,291
Jul 2023	75.73	+70.3%	45.99	80.14	40.20	10,57,081
Jun 2023	44.48	−7.8%	47.15	51.00	43.50	2,48,782
May 2023	48.22	+10.8%	43.75	54.95	43.10	1,28,285
Apr 2023	43.52	−1.0%	46.94	49.49	40.04	79,431
Mar 2023	43.98	−4.3%	45.50	52.00	39.25	1,14,596
Feb 2023	45.95	−4.6%	46.55	52.00	45.05	78,636
Jan 2023	48.15	−10.1%	53.70	54.95	44.55	58,387
Dec 2022	53.55	−7.1%	61.00	64.20	49.00	2,23,366
Nov 2022	57.65	−16.3%	67.25	68.85	57.15	65,090
Oct 2022	68.90	−0.9%	71.90	72.95	60.30	57,434
Sep 2022	69.50	−2.7%	70.70	76.65	65.85	73,576
Aug 2022	71.40	−1.4%	75.65	90.20	67.10	1,33,413
Jul 2022	72.45	+14.4%	65.45	79.00	61.55	72,813
Jun 2022	63.35	−28.3%	85.00	90.75	60.85	1,61,242
May 2022	88.35	+23.5%	75.10	96.35	63.25	4,55,969
Apr 2022	71.55	+19.3%	58.70	79.40	57.50	3,59,152
Mar 2022	59.95	+13.0%	50.50	63.80	48.90	2,37,258
Feb 2022	53.05	+5.6%	52.00	63.30	48.20	1,87,434
Jan 2022	50.25	+29.7%	39.85	61.35	37.60	5,82,556
Dec 2021	38.75	−1.5%	38.55	42.90	36.70	1,27,883
Nov 2021	39.35	+5.1%	37.45	43.85	36.15	1,55,020
Oct 2021	37.45	−7.3%	41.30	45.00	36.10	1,66,124
Sep 2021	40.40	+5.8%	39.90	44.95	35.10	2,85,129
Aug 2021	38.20	−4.6%	39.75	48.60	33.10	3,75,771
Jul 2021	40.05	+20.1%	34.40	44.10	30.10	4,04,020
Jun 2021	33.35	+15.2%	29.00	38.00	28.30	4,24,791
May 2021	28.95	−4.6%	29.00	31.20	27.45	2,00,521
Apr 2021	30.35	+13.7%	26.70	32.50	22.80	1,31,910
Mar 2021	26.70	+8.3%	24.95	41.75	23.75	4,07,669
Feb 2021	24.65	+1.2%	24.05	28.50	20.25	2,18,329
Jan 2021	24.35	+4.5%	23.35	26.80	22.25	1,62,085
Dec 2020	23.30	−10.4%	25.35	27.50	21.30	1,32,478
Nov 2020	26.00	+20.9%	21.50	27.00	20.35	1,15,243
Oct 2020	21.50	+8.9%	18.80	21.50	16.20	46,222
Sep 2020	19.75	−18.0%	22.90	22.90	19.75	6,779
Aug 2020	24.10	+31.7%	18.20	28.05	18.20	37,294
Jul 2020	18.30	−2.9%	19.50	20.00	17.00	87,622
Jun 2020	18.85	−8.0%	19.60	22.50	17.30	2,52,476
May 2020	20.50	+9.3%	19.00	20.75	17.10	30,977
Apr 2020	18.75	+11.6%	16.70	21.75	16.00	54,722
Mar 2020	16.80	−31.3%	23.50	26.45	15.00	95,334
Feb 2020	24.45	+4.7%	22.35	26.90	18.95	1,80,914
Jan 2020	23.35	+41.5%	17.00	29.60	17.00	2,36,426
Dec 2019	16.50	−9.8%	17.50	18.90	14.35	66,754
Nov 2019	18.30	−9.6%	21.00	24.30	17.25	40,038
Oct 2019	20.25	−4.5%	21.00	21.10	16.55	28,813
Sep 2019	21.20	−17.5%	24.50	27.15	20.10	55,102
Aug 2019	25.70	+42.4%	18.25	30.80	17.05	86,925
Jul 2019	18.05	−18.0%	23.10	23.90	17.30	33,898
Jun 2019	22.00	−31.3%	31.00	31.90	21.00	41,557
May 2019	32.00	−2.1%	31.50	33.95	26.90	95,393
Apr 2019	32.70	−4.4%	34.90	35.50	27.00	1,66,904
Mar 2019	34.20	−15.9%	39.00	44.30	31.35	1,12,014
Feb 2019	40.65	−10.1%	45.20	46.85	34.10	76,789
Jan 2019	45.20	−14.6%	53.05	53.05	41.55	64,601
Dec 2018	52.90	−9.1%	59.50	63.00	44.05	1,53,877
Nov 2018	58.20	+15.7%	50.30	59.90	48.50	43,171
Oct 2018	50.30	−3.2%	52.00	55.60	44.30	46,462
Sep 2018	51.95	−16.9%	59.55	63.50	49.60	60,689
Aug 2018	62.50	+25.5%	50.40	68.20	49.50	70,251
Jul 2018	49.80	−22.4%	61.60	65.00	45.70	73,490
Jun 2018	64.15	−11.2%	69.90	80.55	60.90	70,794
May 2018	72.25	−9.3%	79.95	84.10	66.00	98,314
Apr 2018	79.70	−21.6%	96.60	105.00	75.30	2,78,889
Mar 2018	101.60	−14.0%	119.80	121.00	97.45	2,24,427
Feb 2018	118.10	−14.4%	138.00	138.00	115.00	2,61,126
Jan 2018	138.00	−12.3%	158.00	165.05	131.40	75,121
Dec 2017	157.35	−2.3%	160.00	173.00	152.00	2,20,906
Nov 2017	161.05	−6.1%	167.10	172.60	130.00	1,65,956
Oct 2017	171.50	−2.0%	172.00	187.00	163.50	1,49,900
Sep 2017	174.95	−3.0%	180.30	190.05	165.00	3,45,835
Aug 2017	180.40	+9.9%	167.95	185.80	144.20	2,90,665
Jul 2017	164.15	+38.1%	121.95	166.25	115.25	2,91,035
Jun 2017	118.90	−19.0%	154.10	166.95	115.75	3,28,619
May 2017	146.80	+2.1%	145.00	153.10	113.15	2,02,737
Apr 2017	143.85	+36.9%	110.00	153.85	110.00	1,85,322
Mar 2017	105.10	+41.0%	74.90	105.10	72.00	1,65,251
Feb 2017	74.55	+13.8%	64.25	79.00	61.00	76,513
Jan 2017	65.50	−7.5%	71.00	72.00	63.15	43,393
Dec 2016	70.80	+2.1%	72.80	72.80	66.45	54,360
Nov 2016	69.35	−15.2%	77.80	81.90	67.00	21,931
Oct 2016	81.80	+4.6%	82.10	92.00	77.65	61,812
Sep 2016	78.20	+0.3%	75.20	78.20	72.20	32,676
Aug 2016	78.00	+3.9%	76.80	78.20	70.60	1,37,022
Jul 2016	75.10	+1.1%	74.45	77.00	69.65	58,510
Jun 2016	74.25	−0.1%	70.60	75.00	68.25	45,378
May 2016	74.30	−5.0%	78.20	78.20	68.20	87,514
Apr 2016	78.20	+5.7%	72.50	78.20	72.00	83,383
Mar 2016	74.00	−0.7%	78.00	78.20	66.50	1,13,114
Feb 2016	74.50	−4.7%	78.20	78.20	63.75	2,74,253
Jan 2016	78.20	+25.0%	65.65	78.20	65.65	3,67,031
Dec 2015	62.55	+0.2%	62.55	62.55	62.55	21,015
Nov 2015	62.40	+30.0%	50.40	62.40	50.40	17,368
Oct 2015	48.00	+22.8%	40.90	50.80	38.50	1,12,083
Sep 2015	39.10	−2.5%	42.10	43.90	36.80	37,120
Aug 2015	40.10	+4.2%	40.00	48.45	37.00	71,753
Jul 2015	38.50	+34.4%	29.90	45.25	27.60	79,610
Jun 2015	28.65	−4.5%	28.60	30.70	24.30	50,290
May 2015	30.00	+8.9%	26.45	38.60	24.80	56,887
Apr 2015	27.55	+7.0%	26.90	30.50	24.75	31,651
Mar 2015	25.75	−8.0%	29.30	30.00	25.55	36,162
Feb 2015	28.00	+10.7%	25.00	28.80	22.90	35,952
Jan 2015	25.30	−15.8%	30.50	31.50	21.85	35,160
Dec 2014	30.05	+3.4%	30.50	33.50	26.00	41,440
Nov 2014	29.05	−10.5%	33.05	40.45	27.55	81,824
Oct 2014	32.45	−17.7%	38.70	38.70	29.45	38,358
Sep 2014	39.45	+64.4%	25.18	40.31	22.80	2,60,910
Aug 2014	23.99	+69.5%	14.85	23.99	13.75	84,351
Jul 2014	14.15	−24.1%	19.55	20.50	13.55	49,328
Jun 2014	18.64	+51.7%	12.30	18.64	11.02	47,989
May 2014	12.29	+15.2%	10.99	13.06	8.59	69,687
Apr 2014	10.67	+17.6%	8.65	11.20	8.65	22,344
Mar 2014	9.07	−27.6%	12.75	12.75	8.98	19,803
Feb 2014	12.53	+19.3%	10.99	14.00	10.00	15,343
Jan 2014	10.50	+15.6%	9.07	11.02	7.46	23,946
Dec 2013	9.08	−9.2%	9.99	11.02	9.08	4,847
Nov 2013	10.00	−9.9%	11.10	11.10	9.98	610
Oct 2013	11.10	+49.0%	7.82	11.11	7.50	7,873
Sep 2013	7.45	−25.1%	9.45	9.90	6.85	6,235
Aug 2013	9.94	−9.6%	11.00	11.00	9.94	10,089
Jul 2013	11.00	−1.3%	10.60	11.50	10.00	11,614
Jun 2013	11.15	−15.8%	12.59	13.34	11.00	15,309
May 2013	13.25	−24.5%	17.90	17.90	13.25	2,168
Apr 2013	17.55	+21.0%	14.25	17.55	13.56	27,547
Mar 2013	14.50	−27.0%	19.50	19.50	14.50	21,626
Feb 2013	19.85	+22.6%	15.90	21.45	15.90	86,837
Jan 2013	16.19	+34.0%	12.68	18.43	12.68	95,256
Dec 2012	12.08	+42.1%	8.92	12.08	7.80	29,016
Nov 2012	8.50	−4.2%	9.31	9.76	8.25	22,556
Oct 2012	8.87	+24.1%	6.84	8.87	6.31	19,551
Sep 2012	7.15	−15.1%	8.84	9.64	6.61	10,874
Aug 2012	8.42	+12.0%	7.89	9.18	6.48	16,379
Jul 2012	7.52	−3.8%	8.20	9.39	7.10	19,605
Jun 2012	7.82	−8.6%	8.14	8.73	7.10	5,916
May 2012	8.56	+19.4%	6.86	9.50	6.85	14,000
Apr 2012	7.17	+17.7%	6.39	7.17	5.95	6,900
Mar 2012	6.09	−23.9%	8.00	8.00	6.09	1,800
Feb 2012	8.00	+29.2%	6.49	9.54	6.17	11,600
Jan 2012	6.19	−1.0%	6.56	6.66	5.91	9,400
Dec 2011	6.25	−33.5%	9.15	9.15	6.25	3,600
Nov 2011	9.40	−4.1%	9.50	10.20	8.76	19,800
Oct 2011	9.80	+0.2%	9.50	9.80	7.65	3,400
Sep 2011	9.78	+39.7%	7.35	10.29	7.30	12,500
Aug 2011	7.00	+8.5%	6.70	8.19	6.13	18,000
Jul 2011	6.45	−3.3%	7.00	7.22	6.45	16,600
Jun 2011	6.67	−9.5%	7.01	7.50	6.06	7,800
May 2011	7.37	−10.1%	8.30	8.30	7.12	9,000
Apr 2011	8.20	−6.3%	8.95	9.50	8.02	8,400
Mar 2011	8.75	−0.7%	8.95	10.10	8.40	16,400
Feb 2011	8.81	+0.1%	8.61	9.25	7.79	9,600
Jan 2011	8.80	−21.5%	11.50	12.35	8.79	12,900
Dec 2010	11.21	−16.7%	12.79	14.08	10.70	8,100
Nov 2010	13.45	+17.9%	11.50	15.97	10.99	20,900
Oct 2010	11.41	−1.2%	12.10	13.75	11.30	16,900
Sep 2010	11.55	−31.7%	16.75	17.10	11.30	22,100
Aug 2010	16.90	+2.1%	16.90	19.25	16.05	47,500
Jul 2010	16.55	−4.6%	18.00	19.95	16.40	41,100
Jun 2010	17.35	−13.8%	21.00	24.40	15.80	1,14,980
May 2010	20.13	+57.9%	13.20	21.17	11.70	97,300
Apr 2010	12.75	+24.4%	10.40	13.59	9.05	22,000
Mar 2010	10.25	−12.4%	11.50	11.84	10.25	12,300
Feb 2010	11.70	+7.0%	10.44	13.32	10.30	37,900
Jan 2010	10.93	+40.9%	8.14	12.54	8.14	50,000
Dec 2009	7.76	−11.1%	8.55	9.40	7.70	20,600
Nov 2009	8.73	−3.5%	8.60	8.80	7.24	16,600
Oct 2009	9.05	+23.0%	7.72	10.33	7.70	23,700
Sep 2009	7.36	+20.3%	6.39	7.36	5.78	11,100
Aug 2009	6.12	+10.9%	5.79	6.41	5.26	25,600
Jul 2009	5.52	−0.9%	5.84	6.00	4.86	7,300
Jun 2009	5.57	+34.2%	4.35	6.35	4.35	7,800
May 2009	4.15	−4.4%	4.55	4.77	4.15	4,300
Apr 2009	4.34	−4.8%	4.34	4.34	4.34	400
Mar 2009	4.56	−22.1%	5.57	5.57	4.56	1,200
Feb 2009	5.85	−25.0%	7.43	7.43	5.85	2,500
Jan 2009	7.80	−9.8%	8.22	8.80	7.13	5,000
Dec 2008	8.65	−10.5%	9.19	9.90	7.50	15,500
Nov 2008	9.67	+68.2%	6.03	11.02	6.03	16,600
Oct 2008	5.75	+85.5%	3.25	5.75	3.25	5,100
Sep 2008	3.10	+9.9%	2.96	3.10	2.96	200
Aug 2008	2.82	+45.4%	2.03	2.82	2.03	800
Jul 2008	1.94	+73.2%	1.17	1.94	1.17	2,000
Jun 2008	1.12	+41.8%	0.82	1.12	0.82	800
May 2008	0.79	+3.9%	0.79	0.79	0.79	100
Jan 2008	0.76	+4.1%	0.76	0.76	0.76	100
Dec 2007	0.73	+14.1%	0.67	0.73	0.67	1,200
Sep 2007	0.64	+8.5%	0.61	0.64	0.61	200
Jul 2007	0.59	–	0.59	0.59	0.59	100

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	101.00	120.00	100.15	107.00	109.29	4,377
27 Oct 2026	104.00	105.00	101.00	101.60	103.13	1,015
26 Oct 2026	99.25	104.00	99.00	102.35	101.47	1,503
23 Oct 2026	99.50	102.25	99.50	99.50	99.57	2,062
22 Oct 2026	102.35	104.45	99.50	99.50	101.79	2,694
21 Oct 2026	101.80	107.05	101.00	105.05	104.55	20,364
19 Oct 2026	106.00	108.75	101.00	101.30	104.16	2,099
16 Oct 2026	102.10	106.80	102.10	106.00	105.81	8,103
15 Oct 2026	102.05	105.00	101.00	102.10	101.71	1,324
14 Oct 2026	104.45	113.45	102.00	103.35	105.09	5,446
13 Oct 2026	108.75	108.75	102.00	104.45	103.25	4,570
12 Oct 2026	107.00	107.00	101.30	104.55	106.00	4,276
9 Oct 2026	102.40	105.40	99.75	103.95	103.18	12,520
8 Oct 2026	104.00	105.45	101.00	102.40	103.14	10,641
7 Oct 2026	104.80	106.80	103.05	103.50	104.07	1,061
6 Oct 2026	104.15	105.00	101.00	104.30	102.42	5,083
5 Oct 2026	102.15	107.25	102.15	106.95	104.51	1,933
1 Oct 2026	107.60	108.95	103.50	105.40	105.93	3,255
30 Sep 2026	101.10	108.00	101.10	107.10	106.61	6,783
29 Sep 2026	110.85	111.00	102.60	104.80	106.83	5,935
28 Sep 2026	113.00	113.00	106.00	106.40	108.38	11,994
25 Sep 2026	108.15	113.80	107.00	112.50	111.48	12,568

Prices in ₹ per share as traded, not adjusted.