L T Foods Share Price History
CMP as on 05-Mar-21 15:48
₹ 59.15Open
₹ 61.50Turnover (lac)
₹ 3,110Prev. Close
₹ 61.50Day's Vol (shares)
₹ 52,58,644CMP as on05-Mar-21 15:59
₹ 59.15Open
₹ 61.50Turnover (lac)
₹ 4Prev. Close
₹ 61.60Day's Vol (shares)
₹ 5,64,295L T Foods Historical Data
Date | Open () |
High () |
Low () |
Close () |
No. of Trades () |
Total Turnover (in Lac Share) |
Deliverable Quantity (shares) |
* Spread | |
---|---|---|---|---|---|---|---|---|---|
H-L () |
C-O () | ||||||||
04-Mar-2021 | 57.90 | 64 | 56.80 | 61.50 | 41,299 | 620 | 3,760,848 | 7.25 | 3.60 |
03-Mar-2021 | 57.70 | 60.60 | 56.20 | 58.80 | 40,551 | 519 | 3,524,172 | 4.45 | 1.05 |
02-Mar-2021 | 52.60 | 58.20 | 52.40 | 57.30 | 25,153 | 362 | 2,837,980 | 5.85 | 4.65 |
01-Mar-2021 | 53.20 | 53.30 | 52.10 | 52.40 | 6,304 | 47.30 | 402,427 | 1.15 | -0.90 |
26-Feb-2021 | 51.30 | 54.70 | 50.50 | 52.70 | 9,753 | 83 | 785,178 | 4.15 | 1.40 |
25-Feb-2021 | 51.90 | 52.40 | 51.40 | 51.80 | 4,476 | 43.10 | 479,616 | 1 | -0.10 |
24-Feb-2021 | 52.10 | 52.40 | 51.10 | 51.80 | 2,058 | 18 | 183,380 | 1.35 | -0.30 |
23-Feb-2021 | 51.50 | 52.80 | 51.20 | 51.80 | 3,804 | 42.10 | 400,209 | 1.60 | 0.35 |
22-Feb-2021 | 53 | 53.70 | 51 | 51.20 | 6,202 | 52.70 | 522,258 | 2.70 | -1.80 |
19-Feb-2021 | 52 | 54.30 | 51.60 | 53 | 9,375 | 112 | 812,117 | 2.70 | 1 |
18-Feb-2021 | 50.30 | 52.90 | 50 | 51.90 | 8,318 | 90.50 | 831,268 | 2.90 | 1.60 |
17-Feb-2021 | 50.80 | 51.10 | 48.80 | 50 | 12,441 | 94.40 | 1,241,516 | 2.35 | -0.80 |
16-Feb-2021 | 51.20 | 51.60 | 50.80 | 51 | 3,588 | 29.40 | 340,769 | 0.75 | -0.20 |
15-Feb-2021 | 52.10 | 52.40 | 51 | 51.20 | 4,300 | 32.70 | 324,031 | 1.40 | -0.90 |
12-Feb-2021 | 52.30 | 52.30 | 51.60 | 51.80 | 3,526 | 27.70 | 345,949 | 0.75 | -0.50 |
11-Feb-2021 | 52.10 | 52.80 | 51.90 | 52.10 | 3,624 | 32.20 | 309,605 | 0.95 | 0 |
10-Feb-2021 | 52.50 | 52.70 | 51.60 | 52.10 | 6,141 | 40.50 | 294,040 | 1.10 | -0.50 |
09-Feb-2021 | 52 | 52.50 | 51.50 | 51.90 | 3,508 | 31.30 | 384,939 | 0.95 | -0.10 |
08-Feb-2021 | 51.70 | 52.70 | 51.30 | 52.30 | 8,114 | 70.80 | 576,032 | 1.40 | 0.60 |
05-Feb-2021 | 52.80 | 52.90 | 51.70 | 51.80 | 5,261 | 48.10 | 588,288 | 1.25 | -1 |