NSE - Delayed Quote INR
LT Foods Limited (LTFOODS.NS)
359.55
+10.65
+(3.05%)
At close: 3:30:03 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 336.20 | 363.30 | 335.15 | 359.55 | 359.55 | 1,662,513 |
| May 8, 2025 | 351.45 | 359.45 | 345.60 | 348.90 | 348.90 | 442,988 |
| May 7, 2025 | 332.00 | 352.90 | 330.00 | 351.00 | 351.00 | 725,652 |
| May 6, 2025 | 346.00 | 349.50 | 333.00 | 334.85 | 334.85 | 339,639 |
| May 5, 2025 | 344.00 | 347.70 | 339.20 | 344.65 | 344.65 | 580,717 |
| May 2, 2025 | 345.05 | 354.00 | 337.30 | 341.55 | 341.55 | 556,387 |
| Apr 30, 2025 | 352.40 | 359.80 | 344.55 | 346.55 | 346.55 | 732,011 |
| Apr 29, 2025 | 356.05 | 358.30 | 350.15 | 352.40 | 352.40 | 237,528 |
| Apr 28, 2025 | 353.00 | 359.25 | 351.90 | 355.50 | 355.50 | 369,583 |
| Apr 25, 2025 | 365.00 | 369.25 | 348.55 | 355.25 | 355.25 | 743,832 |
| Apr 24, 2025 | 368.00 | 374.35 | 362.35 | 364.50 | 364.50 | 511,541 |
| Apr 23, 2025 | 365.85 | 374.95 | 361.75 | 368.15 | 368.15 | 667,323 |
| Apr 22, 2025 | 357.40 | 367.75 | 357.40 | 361.20 | 361.20 | 860,246 |
| Apr 21, 2025 | 360.00 | 362.90 | 347.05 | 357.40 | 357.40 | 1,024,151 |
| Apr 17, 2025 | 350.20 | 361.00 | 350.00 | 357.25 | 357.25 | 723,388 |
| Apr 16, 2025 | 360.50 | 364.35 | 350.20 | 351.35 | 351.35 | 490,902 |
| Apr 15, 2025 | 356.70 | 363.40 | 354.25 | 360.50 | 360.50 | 834,614 |
| Apr 11, 2025 | 350.50 | 356.70 | 333.00 | 354.35 | 354.35 | 3,522,923 |
| Apr 9, 2025 | 333.00 | 333.00 | 308.00 | 321.35 | 321.35 | 3,656,454 |
| Apr 8, 2025 | 342.80 | 352.80 | 340.10 | 341.00 | 341.00 | 309,490 |
| Apr 7, 2025 | 293.80 | 341.00 | 288.25 | 336.85 | 336.85 | 688,475 |
| Apr 4, 2025 | 365.00 | 368.20 | 349.80 | 352.75 | 352.75 | 641,588 |
| Apr 3, 2025 | 361.00 | 368.10 | 358.85 | 366.65 | 366.65 | 584,824 |
| Apr 2, 2025 | 362.90 | 373.25 | 345.45 | 369.90 | 369.90 | 1,226,158 |
| Apr 1, 2025 | 382.75 | 388.60 | 361.15 | 362.40 | 362.40 | 1,006,477 |
| Mar 28, 2025 | 380.40 | 396.00 | 377.85 | 381.00 | 381.00 | 1,072,820 |
| Mar 27, 2025 | 366.55 | 388.00 | 358.15 | 376.75 | 376.75 | 1,533,872 |
| Mar 26, 2025 | 373.00 | 381.00 | 364.00 | 364.75 | 364.75 | 350,616 |
| Mar 25, 2025 | 389.75 | 393.80 | 369.85 | 371.90 | 371.90 | 484,223 |
| Mar 24, 2025 | 384.70 | 393.85 | 384.25 | 389.75 | 389.75 | 423,621 |
| Mar 21, 2025 | 378.90 | 385.00 | 372.15 | 381.30 | 381.30 | 332,710 |
| Mar 20, 2025 | 374.45 | 381.95 | 373.00 | 375.85 | 375.85 | 528,138 |
| Mar 19, 2025 | 361.00 | 374.95 | 358.35 | 371.85 | 371.85 | 600,842 |
| Mar 18, 2025 | 344.90 | 358.75 | 343.20 | 357.40 | 357.40 | 463,408 |
| Mar 17, 2025 | 335.00 | 347.80 | 334.55 | 341.60 | 341.60 | 437,763 |
| Mar 13, 2025 | 344.00 | 344.05 | 330.00 | 334.55 | 334.55 | 350,927 |
| Mar 12, 2025 | 344.85 | 348.00 | 340.55 | 341.75 | 341.75 | 240,666 |
| Mar 11, 2025 | 337.05 | 349.20 | 337.05 | 344.40 | 344.40 | 330,700 |
| Mar 10, 2025 | 352.85 | 362.75 | 345.55 | 349.10 | 349.10 | 704,181 |
| Mar 7, 2025 | 350.30 | 356.50 | 349.00 | 350.05 | 350.05 | 374,629 |
| Mar 6, 2025 | 338.00 | 357.80 | 338.00 | 349.85 | 349.85 | 782,328 |
| Mar 5, 2025 | 322.55 | 339.40 | 321.35 | 337.25 | 337.25 | 910,533 |
| Mar 4, 2025 | 327.90 | 334.50 | 318.00 | 319.50 | 319.50 | 922,846 |
| Mar 3, 2025 | 335.00 | 340.75 | 316.00 | 334.35 | 334.35 | 1,100,357 |
| Feb 28, 2025 | 348.55 | 350.85 | 329.55 | 339.55 | 339.55 | 1,389,102 |
| Feb 27, 2025 | 356.75 | 358.95 | 348.10 | 353.50 | 353.50 | 345,999 |
| Feb 25, 2025 | 368.65 | 371.70 | 355.05 | 357.20 | 357.20 | 386,428 |
| Feb 24, 2025 | 374.00 | 375.45 | 360.05 | 367.90 | 367.90 | 342,254 |
| Feb 21, 2025 | 383.95 | 389.80 | 372.20 | 376.25 | 376.25 | 384,878 |
| Feb 20, 2025 | 381.00 | 389.85 | 378.55 | 381.90 | 381.90 | 416,005 |
| Feb 19, 2025 | 362.00 | 387.00 | 358.50 | 385.50 | 385.50 | 477,046 |
| Feb 18, 2025 | 376.60 | 385.00 | 359.05 | 362.05 | 362.05 | 442,554 |
| Feb 17, 2025 | 383.30 | 387.95 | 367.05 | 376.60 | 376.60 | 567,174 |
| Feb 14, 2025 | 394.65 | 399.20 | 382.05 | 386.65 | 386.65 | 584,236 |
| Feb 13, 2025 | 392.00 | 406.25 | 391.00 | 393.50 | 393.50 | 573,578 |
| Feb 12, 2025 | 381.70 | 397.60 | 371.80 | 391.15 | 391.15 | 584,996 |
| Feb 11, 2025 | 395.15 | 397.50 | 378.15 | 381.75 | 381.75 | 405,082 |
| Feb 10, 2025 | 400.00 | 411.40 | 386.60 | 396.75 | 396.75 | 656,909 |
| Feb 7, 2025 | 400.05 | 404.95 | 390.70 | 400.40 | 400.40 | 328,887 |
| Feb 6, 2025 | 394.00 | 402.65 | 386.25 | 401.00 | 401.00 | 353,364 |
| Feb 5, 2025 | 385.35 | 397.00 | 382.00 | 394.25 | 394.25 | 372,637 |
| Feb 4, 2025 | 0.5 Dividend | |||||
| Feb 4, 2025 | 376.30 | 386.20 | 373.15 | 384.80 | 384.80 | 487,360 |
| Feb 3, 2025 | 385.30 | 393.00 | 366.50 | 371.25 | 370.75 | 513,321 |
| Feb 1, 2025 | 385.15 | 393.95 | 378.75 | 385.30 | 384.78 | 314,698 |
| Jan 31, 2025 | 368.90 | 392.50 | 365.55 | 390.10 | 389.57 | 562,633 |
| Jan 30, 2025 | 373.00 | 376.85 | 354.90 | 368.85 | 368.35 | 433,642 |
| Jan 29, 2025 | 360.35 | 373.95 | 356.70 | 371.70 | 371.20 | 457,540 |
| Jan 28, 2025 | 370.30 | 374.25 | 326.05 | 356.80 | 356.32 | 1,308,928 |
| Jan 27, 2025 | 396.50 | 397.40 | 362.10 | 370.30 | 369.80 | 1,553,935 |
| Jan 24, 2025 | 402.20 | 406.85 | 395.45 | 399.35 | 398.81 | 550,779 |
| Jan 23, 2025 | 390.20 | 402.95 | 386.00 | 400.55 | 400.01 | 234,514 |
| Jan 22, 2025 | 388.35 | 392.95 | 378.85 | 390.70 | 390.17 | 350,241 |
| Jan 21, 2025 | 396.50 | 402.90 | 385.50 | 387.35 | 386.83 | 334,630 |
| Jan 20, 2025 | 396.00 | 400.00 | 389.00 | 398.65 | 398.11 | 265,443 |
| Jan 17, 2025 | 400.00 | 401.40 | 394.35 | 395.75 | 395.22 | 141,783 |
| Jan 16, 2025 | 405.90 | 407.00 | 400.00 | 400.95 | 400.41 | 205,782 |
| Jan 15, 2025 | 388.05 | 403.50 | 388.05 | 400.55 | 400.01 | 424,506 |
| Jan 14, 2025 | 393.00 | 396.00 | 380.35 | 388.60 | 388.08 | 329,325 |
| Jan 13, 2025 | 403.00 | 414.15 | 383.05 | 386.05 | 385.53 | 748,544 |
| Jan 10, 2025 | 407.50 | 409.45 | 387.55 | 402.75 | 402.21 | 1,162,553 |
| Jan 9, 2025 | 419.65 | 419.65 | 408.10 | 409.70 | 409.15 | 287,255 |
| Jan 8, 2025 | 428.50 | 428.85 | 413.15 | 416.60 | 416.04 | 318,575 |
| Jan 7, 2025 | 406.75 | 433.50 | 406.00 | 426.85 | 426.28 | 898,168 |
| Jan 6, 2025 | 430.60 | 430.60 | 401.35 | 406.75 | 406.20 | 702,781 |
| Jan 3, 2025 | 430.55 | 434.90 | 428.00 | 431.15 | 430.57 | 366,248 |
| Jan 2, 2025 | 434.40 | 441.75 | 427.50 | 430.65 | 430.07 | 512,094 |
| Jan 1, 2025 | 422.10 | 437.50 | 420.05 | 432.25 | 431.67 | 951,725 |
| Dec 31, 2024 | 422.00 | 424.75 | 411.65 | 419.10 | 418.54 | 385,764 |
| Dec 30, 2024 | 403.45 | 423.60 | 403.45 | 421.90 | 421.33 | 886,084 |
| Dec 27, 2024 | 399.00 | 407.00 | 399.00 | 402.75 | 402.21 | 292,500 |
| Dec 26, 2024 | 404.00 | 404.90 | 397.00 | 400.35 | 399.81 | 254,276 |
| Dec 24, 2024 | 401.95 | 408.45 | 399.20 | 403.70 | 403.16 | 339,376 |
| Dec 23, 2024 | 415.95 | 419.15 | 398.10 | 402.15 | 401.61 | 490,862 |
| Dec 20, 2024 | 418.75 | 422.00 | 408.25 | 412.20 | 411.64 | 557,623 |
| Dec 19, 2024 | 416.50 | 424.50 | 413.10 | 418.70 | 418.14 | 350,980 |
| Dec 18, 2024 | 427.40 | 427.65 | 415.20 | 425.05 | 424.48 | 472,356 |
| Dec 17, 2024 | 421.20 | 432.00 | 419.20 | 430.20 | 429.62 | 670,810 |
| Dec 16, 2024 | 431.50 | 432.80 | 416.30 | 417.75 | 417.19 | 400,446 |
| Dec 13, 2024 | 434.00 | 445.00 | 428.00 | 431.50 | 430.92 | 957,784 |
| Dec 12, 2024 | 426.80 | 439.75 | 425.30 | 435.15 | 434.56 | 587,346 |
| Dec 11, 2024 | 439.50 | 439.50 | 422.85 | 427.25 | 426.67 | 718,282 |
| Dec 10, 2024 | 442.25 | 451.60 | 435.00 | 439.50 | 438.91 | 847,136 |
| Dec 9, 2024 | 429.45 | 442.80 | 428.00 | 441.60 | 441.01 | 766,165 |
| Dec 6, 2024 | 427.00 | 430.70 | 420.90 | 428.05 | 427.47 | 612,751 |
| Dec 5, 2024 | 422.70 | 428.45 | 422.50 | 427.15 | 426.57 | 510,307 |
| Dec 4, 2024 | 416.40 | 426.00 | 410.30 | 420.45 | 419.88 | 1,387,314 |
| Dec 3, 2024 | 401.80 | 415.00 | 397.80 | 413.50 | 412.94 | 655,366 |
| Dec 2, 2024 | 397.10 | 407.25 | 391.10 | 401.80 | 401.26 | 833,225 |
| Nov 29, 2024 | 393.00 | 399.75 | 384.50 | 397.10 | 396.57 | 694,348 |
| Nov 28, 2024 | 382.90 | 395.95 | 379.35 | 391.30 | 390.77 | 1,008,182 |
| Nov 27, 2024 | 365.00 | 384.65 | 362.35 | 381.50 | 380.99 | 884,470 |
| Nov 26, 2024 | 367.95 | 375.00 | 355.80 | 362.35 | 361.86 | 1,124,287 |
| Nov 25, 2024 | 349.95 | 356.50 | 348.10 | 354.65 | 354.17 | 613,382 |
| Nov 22, 2024 | 351.45 | 352.45 | 346.10 | 348.50 | 348.03 | 327,925 |
| Nov 21, 2024 | 336.60 | 353.35 | 332.20 | 351.05 | 350.58 | 1,121,455 |
| Nov 19, 2024 | 344.60 | 354.35 | 337.80 | 340.55 | 340.09 | 808,162 |
| Nov 18, 2024 | 355.20 | 355.40 | 340.70 | 343.35 | 342.89 | 875,979 |
| Nov 14, 2024 | 366.50 | 369.75 | 354.00 | 355.20 | 354.72 | 895,400 |
| Nov 13, 2024 | 359.70 | 371.95 | 353.05 | 365.50 | 365.01 | 927,633 |
| Nov 12, 2024 | 372.15 | 380.00 | 356.00 | 358.25 | 357.77 | 856,664 |
| Nov 11, 2024 | 381.50 | 383.45 | 370.00 | 371.15 | 370.65 | 415,733 |
| Nov 8, 2024 | 390.05 | 392.95 | 378.10 | 382.40 | 381.88 | 533,056 |
| Nov 7, 2024 | 400.25 | 406.85 | 386.20 | 390.10 | 389.57 | 1,046,367 |
| Nov 6, 2024 | 0.5 Dividend | |||||
| Nov 6, 2024 | 384.05 | 400.00 | 384.05 | 396.35 | 395.82 | 1,207,441 |
| Nov 4, 2024 | 398.65 | 400.00 | 387.80 | 399.60 | 399.06 | 576,560 |
| Nov 1, 2024 | 397.55 | 405.00 | 394.80 | 398.65 | 398.11 | 158,310 |
| Oct 31, 2024 | 378.95 | 394.15 | 378.05 | 390.20 | 389.67 | 510,928 |
| Oct 29, 2024 | 369.00 | 380.00 | 366.05 | 376.10 | 375.59 | 1,894,222 |
| Oct 28, 2024 | 350.85 | 374.95 | 344.95 | 370.55 | 370.05 | 1,659,922 |
| Oct 25, 2024 | 352.20 | 373.30 | 338.00 | 350.85 | 350.38 | 2,608,941 |
| Oct 24, 2024 | 410.15 | 414.95 | 343.30 | 352.20 | 351.73 | 4,009,945 |
| Oct 23, 2024 | 415.25 | 415.25 | 390.35 | 406.25 | 405.70 | 959,925 |
| Oct 22, 2024 | 408.95 | 412.70 | 401.65 | 410.45 | 409.90 | 895,017 |
| Oct 21, 2024 | 420.90 | 425.00 | 407.30 | 412.70 | 412.14 | 1,333,871 |
| Oct 18, 2024 | 417.50 | 421.10 | 410.00 | 419.05 | 418.49 | 934,061 |
| Oct 17, 2024 | 420.50 | 427.80 | 411.75 | 417.35 | 416.79 | 879,587 |
| Oct 16, 2024 | 414.65 | 423.80 | 408.30 | 420.80 | 420.23 | 688,178 |
| Oct 15, 2024 | 400.65 | 417.00 | 398.50 | 415.45 | 414.89 | 890,701 |
| Oct 14, 2024 | 389.80 | 401.50 | 386.00 | 399.70 | 399.16 | 707,528 |
| Oct 11, 2024 | 398.30 | 405.70 | 397.80 | 402.20 | 401.66 | 337,189 |
| Oct 10, 2024 | 401.70 | 405.25 | 396.35 | 399.50 | 398.96 | 283,767 |
| Oct 9, 2024 | 396.95 | 409.00 | 396.50 | 399.35 | 398.81 | 847,812 |
| Oct 8, 2024 | 375.00 | 398.00 | 374.55 | 396.40 | 395.87 | 824,176 |
| Oct 7, 2024 | 400.60 | 400.60 | 372.00 | 382.35 | 381.84 | 1,127,063 |
| Oct 4, 2024 | 394.10 | 400.60 | 382.10 | 392.45 | 391.92 | 592,596 |
| Oct 3, 2024 | 395.15 | 402.50 | 390.35 | 394.10 | 393.57 | 553,597 |
| Oct 1, 2024 | 401.85 | 405.35 | 397.20 | 399.10 | 398.56 | 438,095 |
| Sep 30, 2024 | 404.80 | 412.35 | 396.00 | 398.55 | 398.01 | 1,228,681 |
| Sep 27, 2024 | 399.00 | 410.55 | 393.05 | 395.50 | 394.97 | 706,480 |
| Sep 26, 2024 | 420.00 | 420.60 | 402.50 | 403.90 | 403.36 | 800,222 |
| Sep 25, 2024 | 434.60 | 442.40 | 417.90 | 419.65 | 419.08 | 1,513,570 |
| Sep 24, 2024 | 431.00 | 440.00 | 431.00 | 433.25 | 432.67 | 581,414 |
| Sep 23, 2024 | 430.00 | 436.50 | 429.95 | 432.35 | 431.77 | 661,459 |
| Sep 20, 2024 | 429.60 | 439.00 | 411.15 | 432.45 | 431.87 | 5,169,061 |
| Sep 19, 2024 | 420.05 | 431.95 | 410.55 | 426.55 | 425.98 | 1,847,623 |
| Sep 18, 2024 | 441.00 | 444.30 | 416.90 | 420.05 | 419.48 | 2,347,064 |
| Sep 17, 2024 | 1 Dividend | |||||
| Sep 17, 2024 | 434.90 | 447.95 | 432.00 | 439.95 | 439.36 | 2,648,585 |
| Sep 16, 2024 | 427.00 | 447.55 | 423.05 | 434.15 | 432.57 | 5,188,737 |
| Sep 13, 2024 | 404.50 | 408.85 | 400.60 | 407.60 | 406.11 | 606,205 |
| Sep 12, 2024 | 414.05 | 414.50 | 397.75 | 401.65 | 400.19 | 742,540 |
| Sep 11, 2024 | 412.85 | 415.00 | 401.20 | 410.45 | 408.95 | 1,692,214 |
| Sep 10, 2024 | 393.15 | 405.00 | 392.00 | 403.65 | 402.18 | 1,410,895 |
| Sep 9, 2024 | 402.00 | 402.00 | 384.05 | 388.80 | 387.38 | 1,152,714 |
| Sep 6, 2024 | 418.10 | 418.10 | 397.00 | 401.30 | 399.84 | 2,645,037 |
| Sep 5, 2024 | 398.00 | 418.70 | 396.95 | 416.40 | 414.88 | 1,982,378 |
| Sep 4, 2024 | 405.00 | 407.65 | 392.15 | 397.70 | 396.25 | 1,488,568 |
| Sep 3, 2024 | 385.05 | 410.00 | 384.10 | 404.70 | 403.22 | 2,654,474 |
| Sep 2, 2024 | 382.80 | 389.95 | 379.55 | 384.85 | 383.45 | 1,152,835 |
| Aug 30, 2024 | 370.00 | 379.95 | 368.00 | 379.40 | 378.02 | 1,587,107 |
| Aug 29, 2024 | 371.60 | 376.40 | 366.10 | 369.85 | 368.50 | 681,903 |
| Aug 28, 2024 | 373.55 | 379.90 | 370.30 | 371.80 | 370.44 | 530,548 |
| Aug 26, 2024 | 362.75 | 376.75 | 361.25 | 371.20 | 369.85 | 1,565,305 |
| Aug 23, 2024 | 347.90 | 364.00 | 345.80 | 362.75 | 361.43 | 2,538,273 |
| Aug 22, 2024 | 354.05 | 359.60 | 344.00 | 345.80 | 344.54 | 971,908 |
| Aug 21, 2024 | 339.00 | 354.60 | 338.35 | 353.50 | 352.21 | 1,254,112 |
| Aug 20, 2024 | 339.85 | 341.95 | 333.00 | 340.35 | 339.11 | 902,281 |
| Aug 19, 2024 | 330.70 | 342.00 | 325.80 | 339.10 | 337.86 | 1,319,862 |
| Aug 16, 2024 | 315.65 | 332.50 | 315.00 | 330.45 | 329.24 | 2,260,791 |
| Aug 14, 2024 | 304.00 | 314.65 | 301.45 | 313.10 | 311.96 | 967,807 |
| Aug 13, 2024 | 307.25 | 313.65 | 301.25 | 304.00 | 302.89 | 600,708 |
| Aug 12, 2024 | 306.90 | 311.70 | 303.00 | 305.65 | 304.54 | 537,489 |
| Aug 9, 2024 | 313.00 | 313.50 | 305.20 | 308.60 | 307.47 | 634,600 |
| Aug 8, 2024 | 304.00 | 317.40 | 303.75 | 307.40 | 306.28 | 1,362,259 |
| Aug 7, 2024 | 300.50 | 311.80 | 294.95 | 303.65 | 302.54 | 1,449,675 |
| Aug 6, 2024 | 0.5 Dividend | |||||
| Aug 6, 2024 | 295.00 | 300.80 | 293.35 | 297.45 | 296.37 | 800,711 |
| Aug 5, 2024 | 302.10 | 305.00 | 290.35 | 295.35 | 293.77 | 1,555,091 |
| Aug 2, 2024 | 304.00 | 315.60 | 302.00 | 307.85 | 306.21 | 1,941,722 |
| Aug 1, 2024 | 293.70 | 312.50 | 289.00 | 306.95 | 305.31 | 3,436,418 |
| Jul 31, 2024 | 294.45 | 295.00 | 289.00 | 292.90 | 291.34 | 581,150 |
| Jul 30, 2024 | 286.05 | 299.00 | 285.25 | 292.50 | 290.94 | 1,514,860 |
| Jul 29, 2024 | 289.10 | 291.50 | 284.30 | 286.05 | 284.52 | 518,170 |
| Jul 26, 2024 | 294.50 | 295.00 | 285.35 | 287.80 | 286.26 | 533,830 |
| Jul 25, 2024 | 290.00 | 295.50 | 283.90 | 290.05 | 288.50 | 1,616,975 |
| Jul 24, 2024 | 292.10 | 296.50 | 290.00 | 290.85 | 289.30 | 492,523 |
| Jul 23, 2024 | 287.55 | 301.25 | 264.55 | 295.30 | 293.72 | 1,545,648 |
| Jul 22, 2024 | 281.50 | 287.45 | 280.10 | 285.25 | 283.73 | 508,850 |
| Jul 19, 2024 | 291.05 | 293.40 | 281.45 | 285.15 | 283.63 | 1,100,887 |
| Jul 18, 2024 | 292.35 | 298.00 | 290.30 | 292.30 | 290.74 | 1,917,010 |
| Jul 16, 2024 | 293.05 | 295.25 | 288.60 | 292.35 | 290.79 | 884,259 |
| Jul 15, 2024 | 287.85 | 295.00 | 283.95 | 292.50 | 290.94 | 1,882,594 |
| Jul 12, 2024 | 295.00 | 297.50 | 285.00 | 286.65 | 285.12 | 4,624,456 |
| Jul 11, 2024 | 272.45 | 282.55 | 270.30 | 280.50 | 279.00 | 1,228,836 |
| Jul 10, 2024 | 274.95 | 280.50 | 270.05 | 274.45 | 272.99 | 2,843,479 |
| Jul 9, 2024 | 296.00 | 296.00 | 270.50 | 274.10 | 272.64 | 10,847,800 |
| Jul 8, 2024 | 261.20 | 265.40 | 257.00 | 258.60 | 257.22 | 909,828 |
| Jul 5, 2024 | 252.00 | 260.00 | 244.85 | 259.40 | 258.02 | 1,895,692 |
| Jul 4, 2024 | 257.75 | 257.75 | 252.05 | 252.75 | 251.40 | 518,920 |
| Jul 3, 2024 | 263.25 | 264.70 | 253.75 | 255.00 | 253.64 | 890,687 |
| Jul 2, 2024 | 263.45 | 266.85 | 259.10 | 263.40 | 262.00 | 758,166 |
| Jul 1, 2024 | 259.45 | 265.95 | 256.25 | 262.20 | 260.80 | 744,169 |
| Jun 28, 2024 | 256.34 | 260.50 | 255.21 | 256.24 | 254.87 | 631,044 |
| Jun 27, 2024 | 257.50 | 264.00 | 254.35 | 256.11 | 254.74 | 578,017 |
| Jun 26, 2024 | 261.20 | 264.13 | 255.15 | 257.57 | 256.20 | 928,434 |
| Jun 25, 2024 | 268.64 | 272.00 | 262.10 | 263.43 | 262.02 | 611,566 |
| Jun 24, 2024 | 274.80 | 275.00 | 265.83 | 268.64 | 267.21 | 712,255 |
| Jun 21, 2024 | 269.00 | 271.45 | 265.32 | 269.40 | 267.96 | 1,017,084 |
| Jun 20, 2024 | 260.28 | 271.40 | 259.54 | 269.72 | 268.28 | 1,144,384 |
| Jun 19, 2024 | 261.00 | 262.14 | 252.27 | 260.26 | 258.87 | 911,327 |
| Jun 18, 2024 | 264.95 | 267.95 | 254.51 | 259.75 | 258.36 | 1,211,743 |
| Jun 14, 2024 | 258.51 | 266.99 | 254.59 | 263.94 | 262.53 | 2,372,594 |
| Jun 13, 2024 | 246.75 | 259.00 | 241.95 | 256.90 | 255.53 | 1,960,493 |
| Jun 12, 2024 | 249.00 | 254.00 | 245.70 | 246.40 | 245.09 | 1,032,516 |
| Jun 11, 2024 | 248.55 | 251.85 | 243.01 | 247.24 | 245.92 | 1,596,249 |
| Jun 10, 2024 | 247.10 | 260.79 | 246.16 | 248.57 | 247.24 | 2,992,684 |
| Jun 7, 2024 | 220.05 | 247.90 | 220.00 | 244.65 | 243.35 | 6,776,254 |
| Jun 6, 2024 | 214.55 | 221.85 | 213.00 | 219.55 | 218.38 | 1,183,304 |
| Jun 5, 2024 | 202.00 | 214.50 | 197.85 | 212.85 | 211.71 | 1,640,962 |
| Jun 4, 2024 | 208.50 | 212.00 | 186.30 | 199.95 | 198.88 | 1,675,739 |
| Jun 3, 2024 | 214.70 | 216.45 | 208.15 | 209.75 | 208.63 | 1,227,323 |
| May 31, 2024 | 202.05 | 209.35 | 201.55 | 205.45 | 204.35 | 1,365,248 |
| May 30, 2024 | 0.5 Dividend | |||||
| May 30, 2024 | 207.85 | 208.05 | 198.90 | 201.55 | 200.47 | 1,107,383 |
| May 29, 2024 | 209.65 | 210.30 | 206.50 | 208.55 | 206.94 | 637,062 |
| May 28, 2024 | 206.55 | 209.40 | 205.00 | 207.55 | 205.95 | 439,218 |
| May 27, 2024 | 208.20 | 208.50 | 202.80 | 206.65 | 205.05 | 670,706 |
| May 24, 2024 | 211.00 | 211.00 | 203.55 | 205.20 | 203.62 | 1,000,932 |
| May 23, 2024 | 212.25 | 213.75 | 209.55 | 211.10 | 209.47 | 462,557 |
| May 22, 2024 | 212.55 | 215.80 | 206.20 | 212.95 | 211.31 | 1,375,049 |
| May 21, 2024 | 224.85 | 224.95 | 211.50 | 212.55 | 210.91 | 1,698,932 |
| May 17, 2024 | 229.20 | 233.90 | 224.20 | 226.90 | 225.15 | 2,308,982 |
| May 16, 2024 | 223.05 | 233.50 | 223.05 | 228.60 | 226.84 | 2,143,954 |
| May 15, 2024 | 223.05 | 223.35 | 219.40 | 221.00 | 219.29 | 542,868 |
| May 14, 2024 | 212.00 | 223.80 | 212.00 | 222.30 | 220.58 | 1,238,913 |
| May 13, 2024 | 215.20 | 216.00 | 207.30 | 212.35 | 210.71 | 513,845 |
| May 10, 2024 | 216.90 | 216.90 | 208.60 | 214.50 | 212.84 | 497,448 |
| May 9, 2024 | 218.30 | 220.00 | 213.40 | 215.30 | 213.64 | 788,535 |
Related Tickers
CLSEL.NS Chaman Lal Setia Exports Ltd.
304.85
-1.96%
BIKAJI.NS Bikaji Foods International Limited
674.35
-1.30%
ZYDUSWELL.NS Zydus Wellness Limited
1,723.80
+0.54%
BECTORFOOD.NS Mrs. Bectors Food Specialities Limited
1,447.50
+0.74%
CLSEL.BO CHAMAN LAL SETIA EXPORTS LTD.
304.90
-2.35%
KRBL.BO KRBL Limited
301.45
-2.16%
SARVESHWAR.BO Sarveshwar Foods Limited
6.10
-1.93%
HATSUN.BO Hatsun Agro Product Limited
886.40
+0.59%
GRMOVER.NS GRM Overseas Limited
279.85
-4.13%
SARVESHWAR.NS Sarveshwar Foods Limited
6.10
-1.93%