L T Foods

L T Foods Ltd Historical Data

NSEBSE

₹419.2

(1.33%)

Oct 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/09/2025

To Date

18/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Sep-2025	465	467.8	460	464.2	15,350	15,23,57,236.75	1,90,544
19-Sep-2025	465	480	462.65	472.75	45,233	73,80,52,363.4	7,17,093
22-Sep-2025	472.6	473.3	452.3	456.65	43,111	41,56,78,830.1	5,06,568
23-Sep-2025	459	459	421.6	429.9	72,421	1,02,64,10,959.65	10,64,250
24-Sep-2025	433.95	433.95	421	432.25	33,484	42,83,27,763.05	3,77,084
25-Sep-2025	432.45	432.55	422.55	425.65	26,947	25,59,21,166.1	2,94,522
26-Sep-2025	423.7	424.75	412	415.75	28,989	29,25,06,380.4	3,56,695
29-Sep-2025	417.75	418	402.5	404.3	40,297	33,54,38,037	4,54,877
30-Sep-2025	404.95	415.4	398	405.6	41,471	40,15,37,164.25	4,74,382
01-Oct-2025	407.6	409	399.15	401.3	53,385	48,26,32,862.5	7,39,882
03-Oct-2025	404	408.05	401.3	403.85	33,909	23,17,62,030.55	2,98,737
06-Oct-2025	404	405.2	393.1	394.15	40,033	25,32,27,585	3,56,995
07-Oct-2025	397.2	403.65	393.6	397.15	45,861	37,14,41,418.65	4,90,543
08-Oct-2025	399	399	385.15	394.25	60,517	32,15,99,479.4	4,17,663
09-Oct-2025	395	396.7	385.2	386.85	27,261	18,99,46,323.55	2,78,937
10-Oct-2025	387	403.9	384	402.05	37,017	42,32,14,953.25	4,55,660
13-Oct-2025	402	402.25	391.1	400.3	31,589	24,05,24,778.6	2,76,116
14-Oct-2025	401	409.9	396.75	407.4	32,288	43,21,94,946.35	4,80,770
15-Oct-2025	409.05	418.75	407	412.8	37,438	46,53,59,490.85	4,31,098
16-Oct-2025	415	415.9	405	413.7	32,410	28,70,32,988.25	3,17,055
17-Oct-2025	415	423	410.55	419.2	26,896	34,92,92,033.4	3,86,544