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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	21.3	19.93	19.93	21.97	19.6	121,289
August 07, 2025	19.67	21.3	21.3	21.79	19.51	101,090
August 06, 2025	20.33	20.07	20.07	20.59	19.92	31,251
August 05, 2025	21	20.33	20.33	21.78	19.75	62,939
August 04, 2025	21.29	20.79	20.79	21.29	20.61	51,743
August 01, 2025	21.46	20.78	20.78	21.9	20.42	78,811
July 31, 2025	21.09	21.46	21.46	22.24	20.87	126,595
July 30, 2025	21.05	21.19	21.19	21.99	20.69	66,360
July 29, 2025	21.21	21.2	21.2	21.8	21.02	42,583
July 28, 2025	21.5	21.56	21.56	21.9	21.01	41,223
July 25, 2025	22	21.57	21.57	22.79	21.25	42,179
July 24, 2025	22.97	22.16	22.16	22.97	21.2	60,832
July 23, 2025	22.57	21.99	21.99	22.97	21.7	81,725
July 22, 2025	23	22.57	22.57	23.21	22.42	56,839
July 21, 2025	23.77	23.02	23.02	23.88	22.67	86,177
July 18, 2025	23.67	23.17	23.17	23.89	22.81	114,094
July 17, 2025	23.25	23.02	23.02	24.1	22.65	225,039
July 16, 2025	24	22.99	22.99	24.03	22.88	113,932
July 15, 2025	23	23.79	23.79	23.79	22.76	83,445
July 14, 2025	23.55	22.66	22.66	23.68	22.58	75,059
July 11, 2025	24.6	23.57	23.57	24.6	23.36	109,382
July 10, 2025	23.1	23.87	23.87	23.94	22.79	74,162
July 09, 2025	22.59	22.8	22.8	23.49	22.5	88,220
July 08, 2025	23.99	23.05	23.05	24.69	22.96	144,261
July 07, 2025	25	24.17	24.17	25	24.02	60,221
July 04, 2025	26.64	24.93	24.93	26.64	24.65	213,061
July 03, 2025	25.95	25.95	25.95	25.95	23.95	437,616
July 02, 2025	24.7	24.72	24.72	24.72	24.4	128,954
July 01, 2025	23.19	23.55	23.55	23.55	22.94	102,216
June 30, 2025	22.39	22.43	22.43	22.43	21.8	67,069
June 27, 2025	21.65	21.37	21.37	21.7	21.24	64,013
June 26, 2025	21.8	21.3	21.3	22.13	20.9	128,102
June 25, 2025	23.38	21.61	21.61	23.38	21.26	318,751
June 24, 2025	21.21	22.27	22.27	22.27	21.21	26,139
June 23, 2025	21.1	21.21	21.21	22.8	21.1	56,899
June 20, 2025	22.5	21.91	21.91	22.5	21.55	33,461
June 19, 2025	22.6	22.36	22.36	23.7	21.85	81,394
June 18, 2025	22.6	22.72	22.72	22.72	21.35	52,388
June 17, 2025	20.58	21.64	21.64	21.64	20.31	47,736
June 16, 2025	20.95	20.61	20.61	20.95	19.8	82,941
June 13, 2025	20.5	20.58	20.58	21.08	20.2	100,317

Latteys Industries Limited (LATTEYS.NS) NSE