L T Foods

L T Foods Ltd Historical Data

NSEBSE

₹417.15

(-1.29%)

Oct 30, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

30/09/2025

To Date

30/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
20-Oct-2025	422.85	423.85	409.75	422.6	31,808	34,05,60,017.55	3,32,097
21-Oct-2025	426.25	432.4	425.15	430.9	11,515	14,30,35,389.8	1,71,387
23-Oct-2025	433.05	433.75	421.5	425.5	29,036	40,15,67,725.5	4,76,835
24-Oct-2025	427.45	429.8	420.15	425.95	18,561	24,78,86,684.25	2,67,024
27-Oct-2025	427.95	428	420.5	422.9	16,355	19,34,94,591.25	2,16,186
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