LT.NS(LT.NS)
LT.NS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $3815.00 | $3850.00 | $3807.00 | $3838.80 | 1.45M |
| 7/17/2026 | $3788.90 | $3828.90 | $3767.70 | $3814.50 | 1.94M |
| 7/16/2026 | $3795.00 | $3802.00 | $3762.30 | $3775.60 | 2.94M |
| 7/15/2026 | $3868.00 | $3868.00 | $3778.60 | $3783.90 | 3.60M |
| 7/14/2026 | $3892.00 | $3897.90 | $3843.00 | $3848.70 | 2.41M |
| 7/13/2026 | $3895.00 | $3939.00 | $3875.60 | $3928.50 | 1.74M |
| 7/10/2026 | $3905.00 | $3953.80 | $3905.00 | $3945.80 | 1.28M |
| 7/9/2026 | $3916.00 | $3947.30 | $3867.80 | $3886.00 | 5.12M |
| 7/8/2026 | $3950.00 | $3988.00 | $3871.00 | $3892.10 | 2.25M |
| 7/7/2026 | $4044.50 | $4046.30 | $3975.00 | $3991.90 | 2.44M |
| 7/6/2026 | $4027.70 | $4068.00 | $4016.50 | $4041.00 | 1.25M |
| 7/3/2026 | $4080.00 | $4094.00 | $4019.00 | $4026.60 | 1.51M |
| 7/2/2026 | $4100.00 | $4110.00 | $4012.00 | $4059.40 | 2.48M |
| 7/1/2026 | $4130.10 | $4142.80 | $4081.10 | $4092.60 | 1.44M |
| 6/30/2026 | $4183.00 | $4193.80 | $4134.10 | $4143.40 | 1.54M |
| 6/29/2026 | $4225.00 | $4252.00 | $4157.80 | $4165.20 | 2.71M |
| 6/25/2026 | $4207.00 | $4272.30 | $4187.10 | $4216.40 | 3.10M |
| 6/24/2026 | $4176.50 | $4215.00 | $4170.00 | $4181.70 | 1.37M |
| 6/23/2026 | $4210.00 | $4242.40 | $4166.00 | $4179.40 | 2.20M |
| 6/22/2026 | $4228.00 | $4235.40 | $4190.00 | $4201.30 | 1.17M |
| 6/19/2026 | $4190.00 | $4217.50 | $4161.60 | $4209.40 | 1.40M |
| 6/18/2026 | $4207.70 | $4244.90 | $4165.60 | $4190.00 | 1.49M |
| 6/17/2026 | $4200.10 | $4214.70 | $4172.00 | $4207.70 | 1.31M |
| 6/16/2026 | $4205.00 | $4235.40 | $4177.10 | $4186.40 | 2.65M |
| 6/15/2026 | $4130.00 | $4214.90 | $4130.00 | $4169.80 | 3.98M |
| 6/12/2026 | $3930.00 | $4059.80 | $3921.00 | $4049.30 | 3.07M |
| 6/11/2026 | $3900.00 | $3909.80 | $3854.40 | $3862.00 | 2.22M |
| 6/10/2026 | $3904.00 | $3962.80 | $3900.00 | $3917.50 | 2.03M |
| 6/9/2026 | $3924.90 | $3924.90 | $3885.00 | $3900.60 | 1.51M |
| 6/8/2026 | $3901.10 | $3916.70 | $3863.10 | $3875.50 | 1.68M |
| 6/5/2026 | $3960.00 | $3978.00 | $3923.90 | $3953.20 | 1.28M |
| 6/4/2026 | $3945.00 | $3974.90 | $3930.10 | $3942.10 | 1.40M |
| 6/3/2026 | $4000.90 | $4008.00 | $3894.00 | $3953.20 | 1.87M |
| 6/2/2026 | $3980.00 | $4017.00 | $3923.50 | $4000.90 | 2.09M |
| 6/1/2026 | $4089.00 | $4105.80 | $4002.10 | $4010.80 | 1.41M |
| 5/29/2026 | $4045.80 | $4128.00 | $4045.00 | $4076.50 | 4.88M |
| 5/27/2026 | $4043.00 | $4069.90 | $4017.90 | $4047.50 | 1.61M |
| 5/26/2026 | $4029.60 | $4052.90 | $4014.20 | $4037.80 | 1.55M |
| 5/25/2026 | $3970.00 | $4038.40 | $3961.50 | $4033.40 | 2.10M |
| 5/22/2026 | $3907.00 | $3960.00 | $3900.10 | $3926.60 | 1.33M |
| 5/21/2026 | $3970.00 | $3970.00 | $3912.70 | $3928.50 | 1.62M |
| 5/20/2026 | $3901.60 | $3943.50 | $3883.10 | $3910.70 | 1.97M |
| 5/19/2026 | $3940.90 | $3960.00 | $3900.00 | $3921.00 | 2.32M |
| 5/18/2026 | $3873.90 | $3924.70 | $3852.00 | $3917.80 | 1.77M |
| 5/15/2026 | $3949.40 | $3949.40 | $3893.00 | $3909.00 | 1.34M |
| 5/14/2026 | $3942.00 | $3988.00 | $3925.00 | $3940.40 | 2.98M |
| 5/13/2026 | $3848.00 | $3953.00 | $3848.00 | $3915.80 | 2.49M |
| 5/12/2026 | $3925.10 | $3940.00 | $3847.00 | $3856.50 | 2.26M |
| 5/11/2026 | $3948.00 | $3953.50 | $3886.10 | $3940.20 | 2.03M |
| 5/8/2026 | $4010.00 | $4014.00 | $3960.00 | $3974.50 | 1.62M |
| 5/7/2026 | $4028.00 | $4065.80 | $3991.00 | $4023.00 | 3.48M |
| 5/6/2026 | $3974.00 | $4021.00 | $3900.00 | $4008.50 | 9.54M |
| 5/5/2026 | $4085.00 | $4090.00 | $4024.00 | $4054.50 | 3.85M |
| 5/4/2026 | $4026.00 | $4139.50 | $4026.00 | $4100.80 | 2.17M |
| 4/30/2026 | $4083.00 | $4100.00 | $3990.00 | $4014.00 | 2.57M |
| 4/29/2026 | $4060.00 | $4126.00 | $4051.30 | $4096.10 | 2.18M |
| 4/28/2026 | $4060.00 | $4087.90 | $4023.90 | $4037.70 | 1.75M |
| 4/27/2026 | $4058.00 | $4089.50 | $4030.20 | $4053.60 | 2.00M |
| 4/24/2026 | $4072.00 | $4088.10 | $3983.20 | $4014.30 | 2.16M |
| 4/23/2026 | $4009.90 | $4064.00 | $3978.50 | $4054.10 | 2.23M |
| 4/22/2026 | $4070.00 | $4070.00 | $4011.00 | $4021.10 | 2.18M |