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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	23	21.99	21.99	23.34	21.56	52,493
February 19, 2026	24.92	23.01	23.01	24.92	22.36	81,560
February 18, 2026	24.79	24.38	24.38	25.35	23.9	171,474
February 17, 2026	22.5	23.71	23.71	24.89	22.5	225,373
February 16, 2026	22.95	22.66	22.66	23.5	22.19	142,807
February 13, 2026	21	21.45	21.45	22.29	20.96	41,500
February 12, 2026	21.71	21.8	21.8	22.36	21.64	13,867
February 11, 2026	22.51	22.08	22.08	22.51	21.7	32,114
February 10, 2026	22.46	22.5	22.5	22.95	20.99	58,977
February 09, 2026	21.5	22.02	22.02	23	20.85	39,848
February 06, 2026	21.67	21.38	21.38	21.67	20.55	16,753
February 05, 2026	21.86	21.11	21.11	22.5	20.35	81,331
February 04, 2026	21.16	21.86	21.86	22.48	21.16	29,192
February 03, 2026	23	21.93	21.93	23.37	21.1	51,556
February 02, 2026	22.44	22.29	22.29	23.04	20.26	162,146
February 01, 2026	22.1	20.95	20.95	22.85	20.61	74,780
January 30, 2026	20.51	20.91	20.91	21.64	20.5	44,626
January 29, 2026	21.89	21.23	21.23	21.89	21.06	26,525
January 28, 2026	20.93	21.89	21.89	22.49	20.92	41,526
January 27, 2026	22.99	21.82	21.82	23.19	21.82	29,490
January 23, 2026	22.98	22.96	22.96	22.98	22.05	124,740
January 22, 2026	20.85	21.89	21.89	21.89	20.45	41,836
January 21, 2026	21.05	20.85	20.85	21.89	20.83	86,551
January 20, 2026	22.9	21.92	21.92	22.9	21.92	77,271
January 19, 2026	24.01	23.07	23.07	24.1	23.07	76,264
January 16, 2026	23.91	24	24	24.99	23.91	161,430
January 14, 2026	25.16	25.16	25.16	25.16	23.98	342,818
January 13, 2026	23.97	23.97	23.97	23.97	23.97	14,157
January 12, 2026	22.74	22.83	22.83	22.83	22.74	50,828
January 09, 2026	21.75	21.75	21.75	21.75	21.11	15,439
January 08, 2026	21.33	21.33	21.33	21.7	21.32	13,997
January 07, 2026	21.7	21.7	21.7	21.7	21.7	11,695
January 06, 2026	21.8	21.8	21.8	21.99	21.8	14,810
January 05, 2026	22	22	22	22	21.14	51,290
January 02, 2026	21.57	21.57	21.57	21.57	21.57	32,321
January 01, 2026	22.01	22.01	22.01	22.01	22.01	23,578
December 31, 2025	21.57	22.45	22.45	22.45	21.57	16,542
December 30, 2025	22.01	22.01	22.01	22.01	22.01	8,820
December 29, 2025	22.9	22.45	22.45	22.9	22.45	11,273
December 26, 2025	22.47	22.9	22.9	22.91	22.47	27,125
December 24, 2025	22.47	22.47	22.47	22.47	22.47	16,556
December 23, 2025	21.6	22.03	22.03	22.03	21.6	29,565
December 22, 2025	21.85	21.6	21.6	21.85	21.6	46,680
December 19, 2025	22.39	21.95	21.95	22.39	21.95	13,516
December 18, 2025	22.44	22.39	22.39	22.44	22.38	10,952
December 17, 2025	22.02	22.46	22.46	22.46	22.02	10,584
December 16, 2025	22.14	22.02	22.02	22.14	22.02	30,328
December 15, 2025	21.58	22.46	22.46	22.46	21.58	32,201
December 12, 2025	22.6	22.02	22.02	22.6	22.02	24,603
December 11, 2025	22.5	22.46	22.46	22.5	22.46	13,955
December 10, 2025	22.91	22.91	22.91	22.91	22.91	6,225
December 09, 2025	23.37	23.37	23.37	23.37	23.37	5,695
December 08, 2025	24.15	23.84	23.84	24.15	23.84	4,177
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

Latteys Industries Limited (LATTEYS.NS) NSE