L T Foods

L T Foods Ltd Historical Data

NSEBSE

₹383.8

(0.47%)

Dec 15, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

15/11/2025

To Date

15/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
28-Nov-2025	405.5	412.8	403	408.3	20,630	17,08,43,399.95	1,73,693
01-Dec-2025	413	417.95	407.6	415.25	21,293	21,47,09,842.65	2,64,064
02-Dec-2025	414.95	416.85	408.25	415.4	13,426	15,90,41,490.4	2,14,445
03-Dec-2025	414.5	416.1	400.2	402.05	27,473	14,64,38,811.45	1,91,539
04-Dec-2025	400.25	409.65	400.25	408.6	10,700	14,01,35,448.9	1,87,282
05-Dec-2025	407.2	407.65	393.1	396.4	24,648	19,17,38,328.65	2,63,112
08-Dec-2025	393.8	398.5	387.2	393.5	28,692	19,79,41,065.75	2,35,477
09-Dec-2025	380	397	362.2	390.7	82,563	1,46,56,09,987.3	5,35,374
10-Dec-2025	392	392	378.9	387.6	26,022	30,15,13,754.9	2,84,122
11-Dec-2025	387	387.65	381.1	382.25	13,052	10,56,57,537.45	89,615
12-Dec-2025	382.95	384.85	379.6	382	16,281	23,63,10,700.85	3,69,703
15-Dec-2025	380.5	385.25	378.25	383.8	22,843	17,72,21,583.55	2,17,068