L T Foods

L T Foods Ltd Historical Data

NSEBSE

₹493.95

(2.50%)

Jul 9, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

09/06/2025

To Date

09/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
09-Jun-2025	482.6	484	469	471.4	23,417	34,26,95,704.95	2,77,101
10-Jun-2025	474	474.5	460.2	468.8	25,066	32,81,36,520.2	2,47,090
11-Jun-2025	469.5	479.05	462.65	465.75	28,254	33,93,58,804.65	2,66,060
12-Jun-2025	466.6	471.35	460.5	463.95	16,849	18,08,24,952.65	1,66,005
13-Jun-2025	451	463.8	445.2	458.8	21,142	23,78,11,696.2	1,83,682
16-Jun-2025	454	461	444.5	451	24,875	31,49,01,907	3,28,486
17-Jun-2025	451	457.85	440.3	441.95	20,440	25,31,96,724.55	2,36,716
18-Jun-2025	441.9	447.75	435.65	437.95	18,595	14,52,32,924.25	1,27,796
19-Jun-2025	438	442.2	420.15	424.7	19,955	25,05,94,742.3	2,80,294
20-Jun-2025	423.15	443.9	423.15	432.85	67,810	1,05,44,08,632.65	12,76,587
23-Jun-2025	420	421.2	389.2	405.6	1,14,065	1,97,65,32,219.15	11,97,558
24-Jun-2025	415	448.8	402.25	441.7	1,77,791	4,92,22,87,878.05	14,89,228
25-Jun-2025	441.7	451.35	432.1	448.9	54,294	1,07,91,23,803.6	5,11,031
26-Jun-2025	448.8	455	439.05	441.4	36,781	46,03,28,881.15	2,97,772
27-Jun-2025	442.7	498.7	441.3	483.25	1,20,769	3,22,46,87,099.1	15,62,524
30-Jun-2025	483.3	491.4	477.75	486.45	65,507	1,23,00,59,857.35	8,31,360
01-Jul-2025	485	485.95	465.9	475.95	43,698	78,41,61,721.4	5,58,665
02-Jul-2025	476.95	500	475.3	494.75	50,462	1,09,70,70,455.5	6,88,399
03-Jul-2025	497	508.9	493.3	499.55	73,528	1,71,37,75,840.5	6,93,836
04-Jul-2025	500.7	502.35	482	487.35	33,144	55,54,91,074.1	3,57,775
07-Jul-2025	489	491.55	478	485.3	32,495	42,40,59,846.2	3,20,730
08-Jul-2025	484	491	479.5	481.9	28,031	36,85,66,936.15	2,56,989