L T Foods

L T Foods Ltd Historical Data

NSEBSE

₹412.9

(0.65%)

Nov 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

15/10/2025

To Date

15/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
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