LT Foods Limited (BOM:532783)
India · Delayed Price · Currency is INR 393.00
-38.95 (-9.02%)
At close: Mar 6, 2026
LT Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 392.55 | 393.50 | 369.60 | 379.70 | 379.70 | -3.38% | 1,129,200 |
| Mar 6, 2026 | 445.00 | 470.95 | 387.00 | 393.00 | 393.00 | -9.02% | 7,494,291 |
| Mar 5, 2026 | 374.70 | 440.00 | 369.80 | 431.95 | 431.95 | 17.36% | 5,283,004 |
| Mar 4, 2026 | 368.80 | 379.30 | 366.00 | 368.05 | 368.05 | -3.30% | 69,830 |
| Mar 2, 2026 | 361.45 | 394.75 | 361.45 | 380.60 | 380.60 | -5.39% | 155,029 |
| Feb 27, 2026 | 400.95 | 406.30 | 398.35 | 402.30 | 402.30 | -1.41% | 43,380 |
| Feb 26, 2026 | 417.95 | 417.95 | 403.55 | 408.05 | 408.05 | -0.01% | 36,046 |
| Feb 25, 2026 | 409.40 | 412.00 | 403.50 | 408.10 | 408.10 | -0.28% | 41,658 |
| Feb 24, 2026 | 417.05 | 419.00 | 408.00 | 409.25 | 409.25 | -2.79% | 31,325 |
| Feb 23, 2026 | 421.00 | 442.65 | 416.50 | 421.00 | 421.00 | 2.04% | 146,537 |
| Feb 20, 2026 | 413.80 | 418.15 | 409.50 | 412.60 | 412.60 | -0.18% | 38,438 |
| Feb 19, 2026 | 416.05 | 422.05 | 410.25 | 413.35 | 413.35 | -1.90% | 19,966 |
| Feb 18, 2026 | 427.00 | 429.00 | 418.65 | 421.35 | 421.35 | -0.84% | 21,557 |
| Feb 17, 2026 | 428.20 | 430.05 | 422.85 | 424.90 | 424.90 | -0.32% | 15,021 |
| Feb 16, 2026 | 426.70 | 436.95 | 424.65 | 426.25 | 426.25 | -2.02% | 35,027 |
| Feb 13, 2026 | 427.95 | 442.00 | 425.00 | 435.05 | 435.05 | 1.49% | 55,229 |
| Feb 12, 2026 | 422.00 | 436.90 | 415.50 | 428.65 | 428.65 | 1.44% | 167,075 |
| Feb 11, 2026 | 413.10 | 426.80 | 411.00 | 422.55 | 422.55 | 2.31% | 59,929 |
| Feb 10, 2026 | 424.25 | 425.00 | 412.00 | 413.00 | 413.00 | -2.23% | 26,469 |
| Feb 9, 2026 | 407.75 | 424.00 | 403.15 | 422.40 | 422.40 | 5.44% | 125,879 |
| Feb 6, 2026 | 396.00 | 403.30 | 390.80 | 400.60 | 400.60 | 1.26% | 48,683 |
| Feb 5, 2026 | 402.55 | 406.25 | 388.60 | 395.60 | 395.60 | -3.23% | 45,551 |
| Feb 4, 2026 | 416.85 | 416.85 | 403.00 | 408.80 | 408.80 | -0.81% | 98,382 |
| Feb 3, 2026 | 420.15 | 420.15 | 393.50 | 412.15 | 412.15 | 14.71% | 271,307 |
| Feb 2, 2026 | 359.00 | 366.00 | 350.10 | 359.30 | 359.30 | -0.42% | 18,737 |
| Feb 1, 2026 | 374.80 | 374.80 | 359.50 | 360.80 | 359.80 | -2.96% | 6,537 |
| Jan 30, 2026 | 358.45 | 376.10 | 356.00 | 371.80 | 370.77 | 3.13% | 23,027 |
| Jan 29, 2026 | 360.05 | 363.90 | 349.95 | 360.50 | 359.50 | 0.68% | 44,787 |
| Jan 28, 2026 | 359.05 | 360.00 | 347.40 | 358.05 | 357.06 | 0.77% | 16,264 |
| Jan 27, 2026 | 345.55 | 357.80 | 337.60 | 355.30 | 354.32 | 2.75% | 26,562 |
| Jan 23, 2026 | 348.10 | 349.40 | 339.90 | 345.80 | 344.84 | -1.13% | 16,482 |
| Jan 22, 2026 | 340.00 | 350.90 | 340.00 | 349.75 | 348.78 | 3.71% | 15,753 |
| Jan 21, 2026 | 336.00 | 345.00 | 334.10 | 337.25 | 336.32 | 0.27% | 43,929 |
| Jan 20, 2026 | 353.25 | 354.45 | 332.25 | 336.35 | 335.42 | -5.39% | 102,334 |
| Jan 19, 2026 | 363.80 | 363.80 | 354.70 | 355.50 | 354.51 | -2.50% | 27,981 |
| Jan 16, 2026 | 368.80 | 369.80 | 362.80 | 364.60 | 363.59 | -1.71% | 25,550 |
| Jan 14, 2026 | 375.65 | 375.65 | 364.90 | 370.95 | 369.92 | -1.32% | 35,631 |
| Jan 13, 2026 | 359.00 | 384.50 | 352.30 | 375.90 | 374.86 | 3.37% | 94,493 |
| Jan 12, 2026 | 369.40 | 369.40 | 357.35 | 363.65 | 362.64 | -0.71% | 62,977 |
| Jan 9, 2026 | 364.05 | 370.50 | 362.25 | 366.25 | 365.23 | -0.15% | 45,738 |
| Jan 8, 2026 | 381.00 | 385.20 | 365.60 | 366.80 | 365.78 | -3.75% | 20,316 |
| Jan 7, 2026 | 378.25 | 381.75 | 374.60 | 381.10 | 380.04 | 0.62% | 13,449 |
| Jan 6, 2026 | 380.60 | 380.90 | 374.00 | 378.75 | 377.70 | -0.46% | 19,234 |
| Jan 5, 2026 | 385.05 | 388.95 | 373.70 | 380.50 | 379.45 | -2.50% | 38,436 |
| Jan 2, 2026 | 386.40 | 391.10 | 383.80 | 390.25 | 389.17 | 1.09% | 14,152 |
| Jan 1, 2026 | 387.05 | 389.70 | 383.65 | 386.05 | 384.98 | -0.92% | 20,860 |
| Dec 31, 2025 | 389.30 | 390.95 | 381.20 | 389.65 | 388.57 | 1.90% | 30,496 |
| Dec 30, 2025 | 394.45 | 394.45 | 377.55 | 382.40 | 381.34 | -2.56% | 56,822 |
| Dec 29, 2025 | 401.55 | 403.00 | 390.25 | 392.45 | 391.36 | -2.29% | 24,227 |
| Dec 26, 2025 | 403.40 | 405.35 | 399.00 | 401.65 | 400.54 | -0.58% | 15,666 |