NSE: LTFOODS | Series: EQ
-
LTP
367.50
-2.40 (-0.65 %) -
Open
361.00
362.90 -
High
368.10
373.25 -
Low
358.85
345.45 -
Close
366.65
369.90 -
52W High
451.60
10 Dec, 2024 -
52W Low
316.00
03 Mar, 2025
Upper Circuit: 443.88
Lower Circuit: 295.92
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 361.00 | 368.10 | 358.85 | 367.50 | 366.65 | -3.25 | -0.88 | 451.60 | 316.00 | 584,824 | 21.32 Crore | 20,531 |
| 02 Apr, 2025 | 362.90 | 373.25 | 345.45 | 369.10 | 369.90 | 7.50 | 2.07 | 451.60 | 316.00 | 1,226,158 | 44.27 Crore | 41,702 |
| 01 Apr, 2025 | 382.75 | 388.60 | 361.15 | 362.70 | 362.40 | -18.60 | -4.88 | 451.60 | 316.00 | 1,006,477 | 37.10 Crore | 68,393 |
| 28 Mar, 2025 | 380.40 | 396.00 | 377.85 | 381.60 | 381.00 | 4.25 | 1.13 | 451.60 | 316.00 | 1,072,820 | 41.63 Crore | 47,237 |
| 27 Mar, 2025 | 366.55 | 388.00 | 358.15 | 384.00 | 376.75 | 12.00 | 3.29 | 451.60 | 316.00 | 1,533,872 | 56.75 Crore | 69,718 |
| 26 Mar, 2025 | 373.00 | 381.00 | 364.00 | 364.55 | 364.75 | -7.15 | -1.92 | 451.60 | 316.00 | 350,616 | 13.02 Crore | 31,644 |
| 25 Mar, 2025 | 389.75 | 393.80 | 369.85 | 370.70 | 371.90 | -17.85 | -4.58 | 451.60 | 316.00 | 484,223 | 18.28 Crore | 39,558 |
| 24 Mar, 2025 | 384.70 | 393.85 | 384.25 | 389.50 | 389.75 | 8.45 | 2.22 | 451.60 | 316.00 | 423,621 | 16.45 Crore | 29,389 |
| 21 Mar, 2025 | 378.90 | 385.00 | 372.15 | 381.25 | 381.30 | 5.45 | 1.45 | 451.60 | 316.00 | 332,710 | 12.62 Crore | 19,382 |
| 20 Mar, 2025 | 374.45 | 381.95 | 373.00 | 376.00 | 375.85 | 4.00 | 1.08 | 451.60 | 316.00 | 528,138 | 19.97 Crore | 30,041 |
| 19 Mar, 2025 | 361.00 | 374.95 | 358.35 | 371.50 | 371.85 | 14.45 | 4.04 | 451.60 | 316.00 | 600,842 | 22.06 Crore | 38,800 |
| 18 Mar, 2025 | 344.90 | 358.75 | 343.20 | 358.00 | 357.40 | 15.80 | 4.63 | 451.60 | 316.00 | 463,408 | 16.41 Crore | 24,084 |
| 17 Mar, 2025 | 335.00 | 347.80 | 334.55 | 340.90 | 341.60 | 7.05 | 2.11 | 451.60 | 316.00 | 437,763 | 15.03 Crore | 31,604 |
| 13 Mar, 2025 | 344.00 | 344.05 | 330.00 | 334.40 | 334.55 | -7.20 | -2.11 | 451.60 | 316.00 | 350,927 | 11.79 Crore | 24,417 |
| 12 Mar, 2025 | 344.85 | 348.00 | 340.55 | 341.80 | 341.75 | -2.65 | -0.77 | 451.60 | 316.00 | 240,666 | 8.28 Crore | 16,072 |
| 11 Mar, 2025 | 337.05 | 349.20 | 337.05 | 346.25 | 344.40 | -4.70 | -1.35 | 451.60 | 316.00 | 330,700 | 11.38 Crore | 20,225 |
| 10 Mar, 2025 | 352.85 | 362.75 | 345.55 | 345.55 | 349.10 | -0.95 | -0.27 | 451.60 | 316.00 | 704,181 | 24.85 Crore | 44,001 |
| 07 Mar, 2025 | 350.30 | 356.50 | 349.00 | 352.90 | 350.05 | 0.20 | 0.06 | 451.60 | 316.00 | 374,629 | 13.18 Crore | 21,725 |
| 06 Mar, 2025 | 338.00 | 357.80 | 338.00 | 348.95 | 349.85 | 12.60 | 3.74 | 451.60 | 316.00 | 782,328 | 27.44 Crore | 45,251 |
| 05 Mar, 2025 | 322.55 | 339.40 | 321.35 | 336.00 | 337.25 | 17.75 | 5.56 | 451.60 | 316.00 | 910,533 | 30.44 Crore | 48,388 |
| 04 Mar, 2025 | 327.90 | 334.50 | 318.00 | 320.30 | 319.50 | -14.85 | -4.44 | 451.60 | 316.00 | 922,846 | 30.09 Crore | 55,688 |