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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	24.33	24.33	24.33	24.33	24.33	5,673
December 04, 2025	25.22	24.83	24.83	25.22	24.83	9,692
December 03, 2025	25.34	25.34	25.34	25.34	25.34	12,749
December 02, 2025	25	25.86	25.86	26.3	24.02	105,035
December 01, 2025	23.85	25.05	25.05	25.05	23.85	72,188
November 28, 2025	22.84	23.86	23.86	23.89	22.81	32,477
November 27, 2025	23.46	22.89	22.89	24	22.59	39,450
November 26, 2025	22.79	23.44	23.44	23.44	22.6	49,888
November 25, 2025	21.23	22.33	22.33	22.33	21.23	36,915
November 24, 2025	21.76	21.27	21.27	22	21.1	63,761
November 21, 2025	22.99	22.2	22.2	22.99	22.15	93,901
November 19, 2025	24.6	24.07	24.07	24.95	23.32	41,875
November 18, 2025	24.79	24.23	24.23	25	24.2	60,646
November 17, 2025	25.64	24.87	24.87	25.64	24.55	86,745
November 14, 2025	25.56	25.74	25.74	26	25.56	97,433
November 13, 2025	26.45	26.71	26.71	27.77	26.45	42,516
November 12, 2025	27.5	26.99	26.99	27.5	26.51	43,327
November 11, 2025	26.71	26.69	26.69	27.8	26.5	38,919
November 10, 2025	26.77	26.77	26.77	27.24	26.45	51,572
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

Latteys Industries Limited (LATTEYS.NS) NSE