LT Foods Limited - DAAWAT.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 15, 2023	214.2	213.35	213.35	218.95	211.4	921,657
December 14, 2023	215.9	213.5	213.5	217.45	213.1	673,807
December 13, 2023	215.4	215.5	215.5	215.9	213.05	397,845
December 12, 2023	216	214.05	214.05	217.9	212	436,000
December 11, 2023	216	214.85	214.85	219.4	210.1	798,207
December 08, 2023	225.6	214.3	214.3	226.95	211.6	1.8M
December 07, 2023	229.1	224.05	224.05	230.4	220.5	1.55M
December 06, 2023	228.65	228.8	228.8	231.25	224.2	943,404
December 05, 2023	224	228.2	228.2	234.6	221.9	3.01M
December 04, 2023	218.45	220.45	220.45	223.6	218	2.12M
December 01, 2023	218.4	216	216	219.2	212.55	1.15M
November 30, 2023	213.55	217.45	217.45	219	210.4	2.64M
November 29, 2023	211	212.15	212.15	216.3	209.4	1.17M
November 28, 2023	213	210	210	217.35	206.75	949,653
November 24, 2023	211.9	212.05	212.05	216.4	211.3	948,612
November 23, 2023	208.5	210.8	210.8	217.2	208.05	2.1M
November 22, 2023	219	207.5	207.5	219.7	204.9	2.57M
November 21, 2023	216.1	219.2	219.2	220.2	211.75	2.54M
November 20, 2023	202.6	214.5	214.5	215.8	202.6	3.86M
November 17, 2023	201	202.6	202.6	207.4	200.45	1.91M
November 16, 2023	196.05	199.6	199.6	205	196.05	2.03M
November 15, 2023	199.4	193.9	193.9	199.9	193.3	1.34M
November 13, 2023	199	197.2	197.2	199.5	195.45	626,576
November 10, 2023	195	195.05	195.05	196.2	192.25	906,904
November 09, 2023	199.7	195.05	195.05	201.5	193.15	2.14M
November 08, 2023	201.1	199.7	199.7	205	197.5	1.95M
November 07, 2023	187.8	199.65	199.65	202	184.7	5.45M
November 06, 2023	190.05	186.85	186.85	191.8	183.25	1.22M
November 03, 2023	192.95	187.95	187.95	194.4	186.15	3.73M
November 02, 2023	170	189.85	189.85	192.85	170	12.85M
November 01, 2023	166	169.05	169.05	172.45	164.55	2.47M
October 31, 2023	167	164.95	164.95	168.85	164.2	1.31M
October 30, 2023	163.5	162.2	162.2	177	159.45	6.16M
October 27, 2023	162.45	163.05	163.05	168.7	161.35	1.03M
October 26, 2023	156.4	159.7	159.7	165	150.35	1.55M
October 25, 2023	163.5	158.7	158.7	165.75	155.6	885,115
October 23, 2023	172.4	160.2	160.2	173.45	158	736,777
October 20, 2023	174	172.1	172.1	175.25	170.15	435,795
October 19, 2023	176.05	174.1	174.1	176.2	172.5	691,010
October 18, 2023	175.15	176.95	176.95	178.7	173.6	1.05M
October 17, 2023	178.4	175.15	175.15	178.9	173.3	1.28M
October 16, 2023	179.95	175.2	175.2	183.35	174.25	1.29M
October 13, 2023	177.35	178.7	178.7	182.3	176.75	1.64M
October 12, 2023	177.85	177.95	177.95	178.25	174.75	1.02M
October 11, 2023	172.8	176.85	176.85	178.75	172.65	1.16M
October 10, 2023	170.5	172.55	172.55	173	169.5	1.02M
October 09, 2023	169.1	169.5	169.5	170.85	165.55	998,308
October 06, 2023	174.35	173.4	173.4	177.45	172.4	2.04M
October 05, 2023	172	173.7	173.7	175	169.25	2.32M
October 04, 2023	166.9	168.65	168.65	172.95	166.5	1.87M
October 03, 2023	165.85	167.3	167.3	167.95	164	1.28M
September 29, 2023	163	166.35	166.35	167	161.35	910,171
September 28, 2023	163.5	162.15	162.15	165.55	161.6	580,394
September 27, 2023	162.6	163.1	163.1	165	161.05	1.07M
September 26, 2023	167	161.3	161.3	173.4	160.3	3.72M
September 25, 2023	159.4	163.4	163.4	165	159	820,221
September 22, 2023	162.55	158.2	158.2	162.55	156.6	1.08M
September 21, 2023	165.2	162.55	162.55	166.5	160.7	507,235
September 20, 2023	165	165	164.5	170.35	163.5	868,292
September 18, 2023	165.9	166.05	165.55	171.85	164.8	1.05M

LT Foods Limited (DAAWAT.NS) NSE