L T Foods

L T Foods Ltd Historical Data

NSEBSE

₹467.25

(-0.88%)

Jun 10, 2025|09:19:53 AM

Invest wise with Expert advice

From Date

10/05/2025

To Date

10/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-May-2025	366	370.7	361.6	366.55	20,348	19,65,95,190.7	2,50,919
13-May-2025	363.3	372	361.2	370.2	13,441	15,52,68,113.1	1,86,376
14-May-2025	374.15	375.5	365.8	368.75	21,156	14,68,67,737.25	1,91,456
15-May-2025	370	371.35	362	363.25	16,817	17,58,54,496.95	2,67,494
16-May-2025	375	383.8	366.1	370.85	53,766	72,77,35,305.15	4,60,644
19-May-2025	373.75	389.45	372.15	384.15	29,913	39,67,95,849	4,60,322
20-May-2025	387.2	387.6	375.4	377.3	21,368	25,55,60,638.25	3,36,737
21-May-2025	377	403	375.3	398.15	56,362	89,26,46,424.45	7,80,606
22-May-2025	399.35	410.15	397.55	402.25	33,459	52,79,66,879.3	5,14,796
23-May-2025	402.8	424	398.4	413.15	73,110	1,14,67,39,003.15	8,69,988
26-May-2025	415.15	423.8	414.25	421.2	43,740	58,57,19,974.55	5,47,861
27-May-2025	420.9	420.95	410.4	412.4	15,667	18,14,44,413.8	2,05,473
28-May-2025	413	425	407.7	422.4	34,837	43,79,94,424.95	4,32,162
29-May-2025	425	427	418.3	423.95	16,041	20,05,69,547.1	2,07,061
30-May-2025	424.9	441.85	420	439.9	53,977	81,61,02,937.4	7,91,563
02-Jun-2025	439.9	459.7	438.05	445.9	54,231	76,29,72,623.55	5,61,831
03-Jun-2025	445	449	429.1	446.05	51,093	55,08,53,621.9	3,89,771
04-Jun-2025	446.7	448.95	440.5	443.1	17,729	19,23,89,167.75	1,73,211
05-Jun-2025	447	464.95	445.3	456.55	38,819	72,07,08,260.5	6,48,724
06-Jun-2025	462	483.95	459.2	477.35	69,416	1,47,56,84,572.65	7,29,486
09-Jun-2025	482.6	484	469	471.4	23,417	34,26,95,704.95	2,77,101