Lahoti Overseas

LAHT
🏛️ india →
53.25
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 27.10 27.90 26.00 26.90 0.0M
2021-12-30 26.40 27.70 26.10 27.10 0.0M
2021-12-29 27.45 27.90 26.15 26.30 0.0M
2021-12-28 27.85 27.90 26.30 27.80 0.0M
2021-12-27 27.00 27.50 25.00 27.10 0.0M
2021-12-24 27.50 27.50 25.80 26.45 0.0M
2021-12-23 27.40 27.40 24.80 26.95 0.0M
2021-12-22 25.15 27.60 25.15 26.80 0.0M
2021-12-21 27.00 27.00 24.50 25.45 0.0M
2021-12-20 26.00 26.95 24.30 24.65 0.0M
2021-12-17 28.75 28.75 24.95 25.40 0.0M
2021-12-16 27.95 28.75 25.55 26.85 0.0M
2021-12-15 29.40 29.40 26.35 27.70 0.0M
2021-12-14 30.70 30.70 27.90 28.60 0.0M
2021-12-13 27.00 29.05 27.00 28.95 0.1M
2021-12-10 25.50 26.60 24.90 26.45 0.0M
2021-12-09 25.40 26.50 24.85 25.55 0.0M
2021-12-08 25.50 25.50 24.80 25.30 0.0M
2021-12-07 24.55 25.60 24.55 25.20 0.0M
2021-12-06 25.20 25.20 24.50 24.55 0.0M
2021-12-03 24.95 25.45 24.25 24.65 0.0M
2021-12-02 25.00 25.00 23.70 24.25 0.1M
2021-12-01 24.00 25.00 24.00 24.90 0.0M
2021-11-30 25.35 25.35 24.15 24.30 0.0M
2021-11-29 25.00 25.95 24.35 24.60 0.0M
2021-11-26 26.25 26.25 25.00 25.35 0.0M
2021-11-25 25.35 26.00 24.50 25.95 0.0M
2021-11-24 24.00 25.35 23.00 24.95 0.0M
2021-11-23 24.90 24.90 24.00 24.15 0.0M
2021-11-22 26.50 26.50 24.25 24.65 0.0M
2021-11-18 26.50 26.50 25.25 25.50 0.0M
2021-11-17 26.00 26.55 25.20 25.40 0.0M
2021-11-16 25.90 25.90 24.40 25.60 0.1M
2021-11-15 24.70 24.70 24.00 24.70 0.0M
2021-11-12 24.50 24.50 23.30 23.55 0.0M
2021-11-11 24.00 24.70 23.15 24.05 0.0M
2021-11-10 23.10 24.35 22.50 24.00 0.0M
2021-11-09 24.95 24.95 23.40 23.55 0.0M
2021-11-08 25.90 25.90 24.50 24.60 0.0M
2021-11-04 24.30 25.90 23.95 25.35 0.0M
2021-11-03 24.90 25.80 24.05 24.80 0.0M
2021-11-02 26.10 26.10 24.45 24.90 0.0M
2021-11-01 25.05 26.25 24.25 24.90 0.0M
2021-10-29 24.05 25.25 23.10 25.05 0.1M
2021-10-28 23.00 24.60 23.00 24.05 0.1M
2021-10-27 23.50 23.85 22.80 23.50 0.0M
2021-10-26 22.90 23.85 22.80 23.50 0.0M
2021-10-25 23.70 23.85 22.80 23.00 0.0M
2021-10-22 23.05 23.30 22.95 23.25 0.0M
2021-10-21 23.05 23.70 23.05 23.05 0.0M
2021-10-20 24.40 24.40 22.80 23.65 0.0M
2021-10-19 23.95 24.30 23.20 23.60 0.0M
2021-10-18 23.00 24.00 23.00 23.35 0.0M
2021-10-14 22.50 23.90 22.40 22.95 0.0M
2021-10-13 22.80 23.95 22.80 23.00 0.0M
2021-10-12 24.15 24.15 23.20 23.60 0.0M
2021-10-11 23.50 23.50 22.50 23.25 0.0M
2021-10-08 23.30 24.30 22.60 23.40 0.0M
2021-10-07 24.05 24.05 21.95 23.30 0.0M
2021-10-06 23.65 23.70 21.70 22.95 0.0M
2021-10-05 21.80 22.70 21.05 22.65 0.0M
2021-10-04 22.40 22.70 21.30 21.80 0.0M
2021-10-01 22.75 22.75 21.00 22.40 0.0M
2021-09-30 22.00 22.15 20.85 21.75 0.0M
2021-09-29 21.50 21.90 21.05 21.10 0.0M
2021-09-28 22.00 22.50 20.95 20.95 0.0M
2021-09-27 22.00 23.50 22.00 22.05 0.0M
2021-09-24 22.00 22.95 21.00 22.70 0.0M
2021-09-23 22.25 23.40 22.00 22.00 0.0M
2021-09-22 21.00 22.75 20.90 22.65 0.0M
2021-09-21 22.05 22.50 21.00 21.70 0.0M
2021-09-20 23.95 23.95 21.90 22.05 0.0M
2021-09-17 23.95 24.25 22.35 23.05 0.0M
2021-09-16 22.70 24.00 22.70 23.50 0.0M
2021-09-15 23.55 23.65 22.60 23.55 0.0M
2021-09-14 22.40 23.85 22.40 23.65 0.0M
2021-09-13 24.00 24.00 22.10 23.25 0.0M
2021-09-09 24.35 24.35 22.70 23.25 0.0M
2021-09-08 23.50 23.90 23.20 23.85 0.0M
2021-09-07 24.40 24.40 22.75 23.35 0.0M
2021-09-06 24.40 24.50 22.50 23.50 0.0M
2021-09-03 23.30 24.50 22.80 23.45 0.0M
2021-09-02 25.05 25.05 22.80 23.95 0.0M
2021-09-01 24.00 24.00 23.00 23.95 0.0M
2021-08-31 23.00 24.35 22.30 24.00 0.0M
2021-08-30 23.20 24.35 22.80 23.30 0.0M
2021-08-27 23.20 24.35 23.20 23.20 0.0M
2021-08-26 25.25 25.25 23.10 23.20 0.0M
2021-08-25 23.10 24.20 23.05 24.20 0.0M
2021-08-24 21.65 23.50 21.65 23.05 0.0M
2021-08-23 22.65 24.00 22.65 22.75 0.0M
2021-08-20 25.25 25.25 23.75 23.80 0.0M
2021-08-18 26.50 26.50 24.35 25.00 0.0M
2021-08-17 25.60 26.80 24.40 25.40 0.0M
2021-08-16 25.60 25.60 24.80 25.60 0.0M
2021-08-13 23.70 24.65 23.30 24.40 0.0M
2021-08-12 24.25 24.75 23.45 23.70 0.0M
2021-08-11 23.15 24.70 22.90 24.60 0.0M
2021-08-10 24.25 24.95 24.00 24.10 0.0M
2021-08-09 24.10 26.25 24.10 24.95 0.0M
2021-08-06 26.45 26.45 24.50 25.05 0.0M
2021-08-05 25.00 26.80 24.30 25.55 0.0M
2021-08-04 26.90 27.30 25.50 25.55 0.0M
2021-08-03 27.00 27.30 26.25 26.60 0.0M
2021-08-02 24.95 26.00 24.60 26.00 0.0M
2021-07-30 24.30 24.95 24.00 24.80 0.0M
2021-07-29 26.60 26.60 24.25 25.00 0.0M
2021-07-28 26.40 26.95 24.70 25.50 0.0M
2021-07-27 24.80 26.40 24.80 26.00 0.0M
2021-07-26 25.35 26.00 24.50 25.15 0.0M
2021-07-23 26.45 26.50 25.25 25.70 0.0M
2021-07-22 27.50 27.50 26.00 26.45 0.0M
2021-07-20 26.05 27.00 26.05 26.40 0.0M
2021-07-19 26.45 27.20 26.30 27.05 0.0M
2021-07-16 28.00 28.85 25.95 26.45 0.0M
2021-07-15 28.75 28.75 27.50 27.60 0.0M
2021-07-14 27.35 28.90 27.35 27.95 0.0M
2021-07-13 29.05 29.40 27.50 27.90 0.0M
2021-07-12 28.60 29.25 28.05 28.50 0.1M
2021-07-09 29.10 29.65 27.90 28.60 0.1M
2021-07-08 28.30 30.70 28.10 29.30 0.1M
2021-07-07 28.85 30.45 27.95 28.45 0.1M
2021-07-06 32.75 32.85 29.50 29.70 0.3M
2021-07-05 27.70 30.50 27.00 30.50 0.6M
2021-07-02 23.05 26.50 22.95 25.45 0.2M
2021-07-01 22.30 23.35 22.25 23.05 0.1M
2021-06-30 22.00 22.00 20.65 21.35 0.0M
2021-06-29 21.00 21.95 20.50 20.85 0.0M
2021-06-28 21.50 21.50 20.00 20.85 0.0M
2021-06-25 22.00 22.80 21.20 21.90 0.0M
2021-06-24 23.80 23.95 21.50 21.90 0.0M
2021-06-23 24.75 24.90 22.40 22.65 0.1M
2021-06-22 22.00 24.65 20.60 24.35 0.4M
2021-06-21 19.65 22.30 19.20 21.15 0.2M
2021-06-18 20.10 21.20 18.65 19.10 0.0M
2021-06-17 19.35 20.80 18.60 20.10 0.0M
2021-06-16 18.65 19.50 18.60 19.35 0.0M
2021-06-15 18.15 19.90 18.15 19.10 0.1M
2021-06-14 18.50 18.90 18.20 18.60 0.0M
2021-06-11 18.55 19.80 18.55 18.95 0.0M
2021-06-10 19.00 20.00 18.35 19.05 0.0M
2021-06-09 18.50 19.25 18.15 18.40 0.0M
2021-06-08 18.70 19.00 18.00 18.60 0.0M
2021-06-07 18.45 19.00 18.35 18.65 0.0M
2021-06-04 18.95 19.35 18.00 18.45 0.0M
2021-06-03 19.50 19.50 18.50 18.95 0.0M
2021-06-02 18.80 19.85 18.25 18.65 0.0M
2021-06-01 18.00 18.85 18.00 18.80 0.0M
2021-05-31 18.50 18.85 18.13 18.17 0.0M
2021-05-28 19.00 19.44 18.50 18.70 0.0M
2021-05-27 19.75 19.75 18.92 18.99 0.0M
2021-05-26 19.90 19.90 18.50 18.95 0.0M
2021-05-25 20.50 20.50 18.80 19.50 0.0M
2021-05-24 19.00 19.90 18.70 19.39 0.0M
2021-05-21 18.99 19.00 18.20 18.63 0.0M
2021-05-20 19.20 19.50 18.50 18.94 0.0M
2021-05-19 19.95 19.95 18.55 19.10 0.0M
2021-05-18 20.35 21.40 18.60 19.16 0.1M
2021-05-17 21.40 21.80 20.04 20.40 0.3M
2021-05-14 17.47 19.75 16.28 18.36 0.2M
2021-05-12 16.86 17.75 16.63 16.67 0.1M
2021-05-11 15.79 17.00 14.40 16.92 0.1M
2021-05-10 15.25 15.88 14.32 15.31 0.0M
2021-05-07 15.40 15.80 15.09 15.25 0.0M
2021-05-06 16.94 16.94 15.30 15.43 0.0M
2021-05-05 14.10 16.24 13.57 15.78 0.2M
2021-05-04 13.25 13.93 13.25 13.58 0.0M
2021-05-03 13.30 13.31 13.05 13.20 0.0M
2021-04-30 14.00 14.29 13.15 13.20 0.0M
2021-04-29 13.12 14.15 13.12 13.95 0.0M
2021-04-28 13.81 14.01 13.50 13.95 0.0M
2021-04-27 13.48 13.89 12.80 13.69 0.0M
2021-04-26 13.50 13.50 12.87 12.87 0.0M
2021-04-23 12.80 13.44 12.80 12.90 0.0M
2021-04-22 14.00 14.00 12.80 13.30 0.0M
2021-04-20 12.70 13.74 12.70 12.78 0.0M
2021-04-19 13.50 13.50 13.00 13.01 0.0M
2021-04-16 13.35 13.76 13.35 13.46 0.0M
2021-04-15 13.00 14.00 13.00 13.06 0.0M
2021-04-13 13.00 14.15 13.00 13.50 0.0M
2021-04-12 13.55 13.68 13.00 13.00 0.0M
2021-04-09 13.40 13.95 13.40 13.68 0.0M
2021-04-08 13.32 13.95 13.32 13.79 0.0M
2021-04-07 13.95 14.00 13.52 13.98 0.0M
2021-04-06 13.40 14.39 13.40 14.00 0.0M
2021-04-05 13.92 14.40 13.45 14.00 0.0M
2021-04-01 13.15 14.25 13.10 13.52 0.0M
2021-03-31 13.36 13.99 13.25 13.65 0.0M
2021-03-30 13.38 14.14 13.35 13.36 0.0M
2021-03-26 13.51 13.99 13.35 13.38 0.0M
2021-03-25 13.62 14.25 13.60 13.67 0.0M
2021-03-24 13.70 14.39 13.63 14.39 0.0M
2021-03-23 13.50 14.98 13.50 14.58 0.0M
2021-03-22 13.76 14.93 13.76 14.15 0.0M
2021-03-19 14.40 14.83 14.25 14.83 0.0M
2021-03-18 14.91 14.91 14.20 14.87 0.0M
2021-03-17 14.00 14.69 13.81 14.61 0.0M
2021-03-16 14.30 14.76 14.20 14.25 0.0M
2021-03-15 14.98 14.98 14.30 14.53 0.0M
2021-03-12 14.88 14.88 14.30 14.32 0.0M
2021-03-10 14.30 14.50 13.95 14.08 0.0M
2021-03-09 15.45 15.45 14.00 14.69 0.0M
2021-03-08 14.95 14.95 14.00 14.38 0.0M
2021-03-05 14.88 14.94 14.25 14.35 0.0M
2021-03-04 14.88 14.88 14.45 14.57 0.0M
2021-03-03 15.95 15.95 14.00 14.66 0.0M
2021-03-02 15.85 15.85 14.70 15.36 0.0M
2021-03-01 14.25 15.95 14.25 14.96 0.0M
2021-02-26 15.65 15.65 14.20 14.95 0.0M
2021-02-25 15.30 15.80 14.70 15.40 0.0M
2021-02-24 15.45 15.45 14.50 14.95 0.0M
2021-02-23 15.00 15.85 14.45 14.65 0.0M
2021-02-22 14.75 14.95 14.00 14.80 0.0M
2021-02-19 14.30 15.25 14.15 14.45 0.0M
2021-02-18 15.35 15.35 14.40 14.70 0.0M
2021-02-17 15.95 15.95 13.95 14.45 0.1M
2021-02-16 15.50 15.90 15.00 15.40 0.0M
2021-02-15 16.80 17.80 14.75 15.40 0.0M
2021-02-12 15.90 16.90 15.90 16.25 0.0M
2021-02-11 16.45 17.60 15.50 16.30 0.0M
2021-02-10 15.40 15.95 15.00 15.80 0.0M
2021-02-09 15.60 15.60 14.75 15.40 0.0M
2021-02-08 16.00 16.00 14.85 15.55 0.0M
2021-02-05 15.90 16.45 15.00 15.10 0.0M
2021-02-04 15.55 16.90 15.55 15.90 0.0M
2021-02-03 16.00 16.95 15.50 16.40 0.0M
2021-02-02 16.00 16.00 14.95 15.50 0.0M
2021-02-01 15.10 15.85 14.20 15.20 0.0M
2021-01-29 15.85 15.85 15.10 15.30 0.0M
2021-01-28 15.00 15.95 15.00 15.95 0.0M
2021-01-27 15.35 16.40 15.00 15.45 0.0M
2021-01-25 16.10 17.50 15.55 16.05 0.0M
2021-01-22 16.75 17.15 16.20 16.50 0.0M
2021-01-21 16.30 17.75 16.30 16.75 0.0M
2021-01-20 16.80 17.00 16.50 16.75 0.0M
2021-01-19 16.65 17.45 16.40 16.80 0.0M
2021-01-18 16.90 17.50 16.00 17.20 0.0M
2021-01-15 17.35 18.05 16.90 16.90 0.0M
2021-01-14 17.55 17.90 17.35 17.75 0.0M
2021-01-13 18.10 18.50 17.40 17.55 0.0M
2021-01-12 18.85 19.00 17.40 17.50 0.0M
2021-01-11 18.40 19.00 18.00 18.05 0.0M
2021-01-08 19.10 19.30 16.50 18.40 0.0M
2021-01-07 20.45 20.45 16.05 18.75 0.1M
2021-01-06 17.85 19.80 17.85 19.70 0.3M
2021-01-05 16.00 16.65 15.50 16.50 0.0M
2021-01-04 16.00 16.55 15.80 16.00 0.0M
2021-01-01 15.30 15.90 15.20 15.45 0.0M