Latteys Industries Limited - LATTEYS.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	27.9	26.91	26.91	27.9	26.7	96,114
November 06, 2025	29	28.01	28.01	29.73	27.76	101,181
November 04, 2025	30.35	29	29	30.35	28.2	117,712
November 03, 2025	29	29.46	29.46	29.46	29	127,724
October 31, 2025	26.69	28.06	28.06	28.06	26.01	133,006
October 30, 2025	28.06	26.73	26.73	28.06	26.65	163,106
October 29, 2025	28.5	28.06	28.06	29.34	27.51	164,388
October 28, 2025	28.89	28.74	28.74	30.74	27.81	453,708
October 27, 2025	32.54	29.28	29.28	32.8	29.28	856,041
October 24, 2025	35.9	32.54	32.54	37	31.1	1.98M
October 23, 2025	33	34.53	34.53	35.4	32	2.69M
October 21, 2025	29.7	30.72	30.72	31.49	28.65	800,869
October 20, 2025	25	27.71	27.71	28	25	700,201
October 17, 2025	24	24.91	24.91	27.38	23.13	619,683
October 16, 2025	24	23.44	23.44	24.37	23	76,489
October 15, 2025	23	23.62	23.62	25.5	22.5	580,134
October 14, 2025	22.81	23.17	23.17	24.47	22.11	302,247
October 13, 2025	23.22	23.49	23.49	25	22.47	501,744
October 10, 2025	22	22.82	22.82	24.2	21.87	404,672
October 09, 2025	20.47	21.84	21.84	22.63	20	516,023
October 08, 2025	20.1	20.17	20.17	21.58	19.51	261,153
October 07, 2025	19.5	19.73	19.73	20.39	19.5	48,760
October 06, 2025	20.4	19.67	19.67	20.4	18.81	57,452
October 03, 2025	19.96	19.99	19.99	20.15	19.72	45,359
October 01, 2025	20	19.96	19.96	20.29	19.7	33,553
September 30, 2025	19.72	19.83	19.83	20.94	19.72	38,758
September 29, 2025	21.4	19.72	19.72	21.4	19.6	38,816
September 26, 2025	20.4	19.74	19.74	20.59	19.61	72,857
September 25, 2025	20.84	20.24	20.24	20.84	19.81	51,849
September 24, 2025	20.3	20.15	20.15	21.25	20.01	85,594
September 23, 2025	20.61	20.3	20.3	21.49	20.2	44,997
September 22, 2025	20.75	21	21	21.19	20.65	36,534
September 19, 2025	20.5	20.75	20.75	20.89	20.24	52,009
September 18, 2025	21.46	20.68	20.68	21.46	20.07	71,658
September 17, 2025	21.1	21.04	21.04	21.75	20.81	51,665
September 16, 2025	21.4	21.17	21.17	21.4	20.77	45,069
September 15, 2025	21.4	20.89	20.89	21.9	20.6	53,831
September 12, 2025	21.73	21.23	21.23	21.73	21.02	37,151
September 11, 2025	20.8	21.02	21.02	21.85	20.61	97,230
September 10, 2025	20.5	20.8	20.8	21.32	20.5	48,020
September 09, 2025	22.8	20.64	20.64	22.8	20.5	135,521
September 08, 2025	20.6	21.82	21.82	21.82	19.82	155,238
September 05, 2025	20.35	19.84	19.84	20.4	19.68	46,199
September 04, 2025	20.31	19.78	19.78	20.49	19.45	71,830
September 03, 2025	20.27	20.27	20.27	20.47	20.17	47,358
September 02, 2025	20.6	19.74	19.74	20.6	19.4	76,505
September 01, 2025	19.6	19.93	19.93	20.39	19.6	61,333
August 29, 2025	19.75	19.2	19.2	20.75	18.58	122,219
August 28, 2025	20.99	20.11	20.11	20.99	19.61	86,810
August 26, 2025	21.6	20.05	20.05	21.6	19.88	105,746
August 25, 2025	21.39	20.77	20.77	22.04	20.5	59,494
August 22, 2025	21.86	20.97	20.97	21.86	20.61	46,154
August 21, 2025	21.99	21.37	21.37	22.99	20.6	154,267
August 20, 2025	19.7	21.61	21.61	21.61	19.7	163,953
August 19, 2025	19.5	19.65	19.65	19.71	19.24	35,698
August 18, 2025	19.55	19.14	19.14	20.09	19	62,363
August 14, 2025	19.27	19.31	19.31	19.94	19	60,590
August 13, 2025	19.38	19.27	19.27	19.94	18.11	45,969
August 12, 2025	20.45	19.38	19.38	20.49	19.11	64,437
August 11, 2025	19.93	19.97	19.97	20.2	19.5	59,525

Latteys Industries Limited (LATTEYS.NS) NSE