L T Foods

L T Foods Ltd Historical Data

NSEBSE

₹378.25

(-0.15%)

Jan 7, 2026|11:29:56 AM

Invest wise with Expert advice

From Date

07/12/2025

To Date

07/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Dec-2025	393.8	398.5	387.2	393.5	28,692	19,79,41,065.75	2,35,477
09-Dec-2025	380	397	362.2	390.7	82,563	1,46,56,09,987.3	5,35,374
10-Dec-2025	392	392	378.9	387.6	26,022	30,15,13,754.9	2,84,122
11-Dec-2025	387	387.65	381.1	382.25	13,052	10,56,57,537.45	89,615
12-Dec-2025	382.95	384.85	379.6	382	16,281	23,63,10,700.85	3,69,703
15-Dec-2025	380.5	385.25	378.25	383.8	22,843	17,72,21,583.55	2,17,068
16-Dec-2025	382	402.7	381.05	401.35	26,822	35,09,11,623.6	2,89,971
17-Dec-2025	401	404.6	393.05	396.45	18,928	16,26,56,549.1	1,46,597
18-Dec-2025	394	399.1	390.2	395.7	12,866	9,60,06,936.7	1,01,153
19-Dec-2025	395.7	402.4	393.25	401.35	14,039	14,20,26,411.9	1,69,240
22-Dec-2025	397	406.9	396.95	404.3	12,399	13,50,00,757.65	1,15,583
23-Dec-2025	406.55	409.5	402	405.25	17,771	15,45,72,259.95	1,66,473
24-Dec-2025	404.9	406.4	399	404.1	16,623	15,91,64,850.2	1,46,174
26-Dec-2025	404	405.9	399	400.95	9,467	10,44,42,557.75	1,35,150
29-Dec-2025	402	404.8	390.15	392.15	12,807	11,49,02,800.75	1,54,833
30-Dec-2025	394.85	394.85	377.55	382.25	51,087	57,50,79,821.35	7,84,359
31-Dec-2025	382.75	390.9	381.15	389.45	17,224	12,73,65,499	1,25,716
01-Jan-2026	389.8	389.95	382	386.1	9,395	8,77,29,116.45	90,605
02-Jan-2026	387.5	391.15	383.2	390.45	10,757	9,47,50,893.45	1,16,054
05-Jan-2026	389	389.2	373.65	380.6	31,345	35,14,03,138.2	4,63,571
06-Jan-2026	381	381.6	373.8	378.8	22,953	17,70,91,131.45	2,21,565