LT Foods Limited (BOM:532783)
India · Delayed Price · Currency is INR 420.20
+2.50 (0.60%)
At close: Oct 31, 2025
LT Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 429.05 | 430.70 | 407.60 | 420.20 | 420.20 | 0.60% | 122,316 |
| Oct 30, 2025 | 422.40 | 423.00 | 413.35 | 417.70 | 417.70 | -1.10% | 26,074 |
| Oct 29, 2025 | 415.25 | 423.95 | 414.35 | 422.35 | 422.35 | 1.56% | 34,205 |
| Oct 28, 2025 | 424.70 | 424.70 | 415.00 | 415.85 | 415.85 | -1.61% | 19,441 |
| Oct 27, 2025 | 428.40 | 428.40 | 420.60 | 422.65 | 422.65 | -0.56% | 31,338 |
| Oct 24, 2025 | 427.95 | 429.65 | 420.00 | 425.05 | 425.05 | -0.12% | 36,347 |
| Oct 23, 2025 | 435.20 | 435.20 | 421.55 | 425.55 | 425.55 | -1.29% | 65,426 |
| Oct 21, 2025 | 428.85 | 432.15 | 425.70 | 431.10 | 431.10 | 2.05% | 25,369 |
| Oct 20, 2025 | 422.25 | 423.85 | 409.70 | 422.45 | 422.45 | 0.76% | 88,684 |
| Oct 17, 2025 | 414.00 | 422.90 | 410.85 | 419.25 | 419.25 | 1.29% | 77,756 |
| Oct 16, 2025 | 413.05 | 415.75 | 405.00 | 413.90 | 413.90 | 0.36% | 25,857 |
| Oct 15, 2025 | 407.90 | 418.25 | 406.80 | 412.40 | 412.40 | 1.19% | 92,985 |
| Oct 14, 2025 | 400.50 | 409.80 | 397.00 | 407.55 | 407.55 | 1.81% | 55,411 |
| Oct 13, 2025 | 402.95 | 402.95 | 391.20 | 400.30 | 400.30 | -0.36% | 29,611 |
| Oct 10, 2025 | 387.85 | 404.00 | 384.35 | 401.75 | 401.75 | 3.89% | 38,674 |
| Oct 9, 2025 | 392.05 | 396.25 | 385.35 | 386.70 | 386.70 | -2.06% | 36,933 |
| Oct 8, 2025 | 397.50 | 399.15 | 385.70 | 394.85 | 394.85 | -0.53% | 36,554 |
| Oct 7, 2025 | 397.20 | 403.80 | 393.45 | 396.95 | 396.95 | 0.68% | 76,305 |
| Oct 6, 2025 | 400.75 | 403.30 | 393.25 | 394.25 | 394.25 | -2.41% | 63,232 |
| Oct 3, 2025 | 402.55 | 408.00 | 401.25 | 404.00 | 404.00 | 0.55% | 41,484 |
| Oct 1, 2025 | 406.00 | 407.00 | 399.25 | 401.80 | 401.80 | -1.05% | 67,102 |
| Sep 30, 2025 | 402.15 | 415.00 | 397.80 | 406.05 | 406.05 | 0.38% | 69,440 |
| Sep 29, 2025 | 416.15 | 417.70 | 403.00 | 404.50 | 404.50 | -2.65% | 18,878 |
| Sep 26, 2025 | 425.15 | 425.20 | 412.60 | 415.50 | 415.50 | -2.36% | 24,185 |
| Sep 25, 2025 | 432.00 | 432.25 | 422.85 | 425.55 | 425.55 | -1.48% | 27,403 |
| Sep 24, 2025 | 431.15 | 433.55 | 421.00 | 431.95 | 431.95 | 0.48% | 108,388 |
| Sep 23, 2025 | 459.95 | 459.95 | 421.80 | 429.90 | 429.90 | -5.74% | 110,230 |
| Sep 22, 2025 | 472.80 | 473.00 | 452.15 | 456.10 | 456.10 | -3.53% | 66,162 |
| Sep 19, 2025 | 465.00 | 479.80 | 463.00 | 472.80 | 472.80 | 1.85% | 94,778 |
| Sep 18, 2025 | 465.00 | 467.10 | 460.10 | 464.20 | 463.20 | 0.51% | 15,765 |
| Sep 17, 2025 | 461.00 | 467.00 | 459.45 | 461.85 | 460.86 | 0.82% | 19,391 |
| Sep 16, 2025 | 457.65 | 462.15 | 457.35 | 458.10 | 457.11 | -0.43% | 36,728 |
| Sep 15, 2025 | 464.30 | 464.40 | 454.65 | 460.10 | 459.11 | -0.49% | 29,442 |
| Sep 12, 2025 | 463.75 | 465.80 | 457.65 | 462.35 | 461.35 | -0.43% | 40,583 |
| Sep 11, 2025 | 453.15 | 467.95 | 452.30 | 464.35 | 463.35 | 2.47% | 78,670 |
| Sep 10, 2025 | 443.80 | 454.95 | 442.00 | 453.15 | 452.17 | 2.98% | 26,069 |
| Sep 9, 2025 | 445.00 | 446.70 | 438.80 | 440.05 | 439.10 | -0.97% | 14,031 |
| Sep 8, 2025 | 444.95 | 448.65 | 439.35 | 444.35 | 443.39 | 0.32% | 13,954 |
| Sep 5, 2025 | 447.95 | 447.95 | 438.40 | 442.95 | 442.00 | 0.51% | 16,050 |
| Sep 4, 2025 | 454.45 | 460.00 | 437.55 | 440.70 | 439.75 | -2.00% | 50,192 |
| Sep 3, 2025 | 436.45 | 451.00 | 436.45 | 449.70 | 448.73 | 2.97% | 53,410 |
| Sep 2, 2025 | 433.05 | 441.00 | 430.70 | 436.75 | 435.81 | 1.10% | 28,772 |
| Sep 1, 2025 | 421.05 | 435.00 | 421.05 | 432.00 | 431.07 | 2.50% | 45,800 |
| Aug 29, 2025 | 429.95 | 429.95 | 420.05 | 421.45 | 420.54 | -1.08% | 13,546 |
| Aug 28, 2025 | 437.30 | 437.35 | 422.25 | 426.05 | 425.13 | -2.57% | 37,307 |
| Aug 26, 2025 | 424.00 | 442.25 | 423.95 | 437.30 | 436.36 | 2.28% | 88,439 |
| Aug 25, 2025 | 432.30 | 439.15 | 426.10 | 427.55 | 426.63 | -1.51% | 56,617 |
| Aug 22, 2025 | 449.75 | 451.60 | 430.25 | 434.10 | 433.17 | -3.24% | 32,143 |
| Aug 21, 2025 | 463.85 | 463.85 | 448.00 | 448.65 | 447.68 | -1.23% | 14,897 |
| Aug 20, 2025 | 447.05 | 456.95 | 447.05 | 454.25 | 453.27 | -0.01% | 16,856 |