L T Foods

L T Foods Ltd Historical Data

NSEBSE

₹404.95

(-0.01%)

Nov 27, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

27/10/2025

To Date

27/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Oct-2025	422.85	424.45	415	415.7	13,364	11,41,67,549.4	1,30,983
29-Oct-2025	418	423.45	414.35	422.6	12,803	13,65,85,322.65	1,49,763
30-Oct-2025	423.85	423.85	413.35	417.15	21,486	26,38,76,216.3	2,95,876
31-Oct-2025	429.8	431	408.2	420.5	42,855	69,48,77,321.9	4,65,078
03-Nov-2025	420	420.45	409	415.1	35,750	45,61,35,149.6	4,98,379
04-Nov-2025	415	417.75	399	403.6	27,714	39,62,30,334.4	4,81,653
06-Nov-2025	407	411.55	402	407.7	23,574	32,28,55,646.85	3,93,465
07-Nov-2025	407.95	408	398.6	404.3	18,387	17,81,88,614.5	1,80,845
10-Nov-2025	405.85	406.65	396.55	404.7	22,670	24,77,42,297.45	2,58,941
11-Nov-2025	402.5	408.4	400.25	407.15	20,301	16,66,49,062.3	1,91,830
12-Nov-2025	408.95	417.5	406	416.2	17,090	23,75,90,061.95	2,65,159
13-Nov-2025	416.15	416.15	407.35	410.25	18,293	21,57,94,799.3	2,53,278
14-Nov-2025	412.3	415.95	409.05	412.9	16,050	16,01,70,778.25	1,39,217
17-Nov-2025	413.45	417	410.3	412.65	25,987	13,21,74,000	1,64,654
18-Nov-2025	415	415.25	402.8	407.9	21,085	24,78,54,419.9	3,39,086
19-Nov-2025	407.95	421	407.95	414.6	21,700	29,25,21,397.4	2,79,207
20-Nov-2025	416.4	417.8	406.9	408.25	19,279	12,81,51,970.05	1,23,847
21-Nov-2025	407.75	410.5	401.45	409.55	18,784	13,47,55,494.9	1,64,346
24-Nov-2025	408	408.95	400	402.05	11,296	9,54,90,389.85	1,25,312
25-Nov-2025	401.1	407	400	404.75	11,189	8,79,71,071	95,580
26-Nov-2025	409.75	409.75	403.6	405	11,796	7,04,88,462.95	75,736
27-Nov-2025	405.95	409.5	404	404.95	13,920	10,18,45,583.6	1,15,150