LT Foods Limited (BOM:532783)
India · Delayed Price · Currency is INR 472.80
+9.60 (2.07%)
At close: Sep 19, 2025
LT Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 448.00 | 456.95 | 446.50 | 454.30 | 453.32 | 1.91% | 20,834 |
| Aug 18, 2025 | 450.10 | 454.50 | 443.00 | 445.80 | 444.84 | -0.09% | 102,075 |
| Aug 14, 2025 | 462.95 | 462.95 | 444.05 | 446.20 | 445.24 | -2.77% | 19,239 |
| Aug 13, 2025 | 458.60 | 462.80 | 454.35 | 458.90 | 457.91 | 0.49% | 36,538 |
| Aug 12, 2025 | 468.00 | 468.00 | 455.45 | 456.65 | 455.67 | -2.53% | 33,169 |
| Aug 11, 2025 | 452.95 | 470.00 | 440.00 | 468.50 | 467.49 | 3.03% | 52,811 |
| Aug 8, 2025 | 457.15 | 461.20 | 450.55 | 454.70 | 453.72 | -1.54% | 71,719 |
| Aug 7, 2025 | 456.40 | 466.65 | 451.90 | 461.80 | 460.81 | -1.22% | 41,771 |
| Aug 6, 2025 | 475.95 | 480.00 | 459.35 | 467.50 | 466.49 | -1.44% | 67,568 |
| Aug 5, 2025 | 485.25 | 487.65 | 471.85 | 474.35 | 473.33 | -2.36% | 56,838 |
| Aug 4, 2025 | 478.00 | 487.90 | 473.75 | 485.80 | 484.75 | 1.81% | 64,722 |
| Aug 1, 2025 | 477.30 | 490.60 | 472.00 | 477.15 | 476.12 | -1.98% | 78,274 |
| Jul 31, 2025 | 484.00 | 497.50 | 482.00 | 486.80 | 484.75 | -2.81% | 66,607 |
| Jul 30, 2025 | 502.45 | 507.95 | 496.40 | 500.90 | 498.79 | -0.10% | 68,305 |
| Jul 29, 2025 | 479.65 | 503.15 | 479.00 | 501.40 | 499.29 | 4.53% | 72,566 |
| Jul 28, 2025 | 485.25 | 494.60 | 477.00 | 479.65 | 477.63 | -1.84% | 74,335 |
| Jul 25, 2025 | 498.95 | 499.70 | 481.75 | 488.65 | 486.60 | -0.51% | 69,949 |
| Jul 24, 2025 | 487.35 | 494.35 | 480.65 | 491.15 | 489.09 | 0.73% | 41,667 |
| Jul 23, 2025 | 497.80 | 500.10 | 485.50 | 487.60 | 485.55 | -1.94% | 30,880 |
| Jul 22, 2025 | 503.05 | 510.35 | 495.25 | 497.25 | 495.16 | -1.04% | 48,930 |
| Jul 21, 2025 | 501.55 | 505.00 | 492.15 | 502.50 | 500.39 | -0.28% | 62,835 |
| Jul 18, 2025 | 511.30 | 513.00 | 501.00 | 503.90 | 501.78 | -0.95% | 53,571 |
| Jul 17, 2025 | 507.75 | 518.35 | 502.75 | 508.75 | 506.61 | 1.29% | 192,250 |
| Jul 16, 2025 | 490.05 | 505.00 | 490.00 | 502.25 | 500.14 | 2.33% | 57,095 |
| Jul 15, 2025 | 481.20 | 499.40 | 480.95 | 490.80 | 488.74 | 2.08% | 62,437 |
| Jul 14, 2025 | 482.15 | 492.25 | 477.55 | 480.80 | 478.78 | -0.93% | 50,553 |
| Jul 11, 2025 | 496.05 | 498.15 | 483.50 | 485.30 | 483.26 | -2.06% | 27,824 |
| Jul 10, 2025 | 496.05 | 506.00 | 491.45 | 495.50 | 493.42 | 0.33% | 23,363 |