LT Foods Limited (BOM:532783)
India · Delayed Price · Currency is INR 349.75
+12.50 (3.71%)
At close: Jan 22, 2026
LT Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 348.10 | 349.40 | 339.90 | 345.80 | 345.80 | -1.13% | 16,482 |
| Jan 22, 2026 | 340.00 | 350.90 | 340.00 | 349.75 | 349.75 | 3.71% | 15,753 |
| Jan 21, 2026 | 336.00 | 345.00 | 334.10 | 337.25 | 337.25 | 0.27% | 43,929 |
| Jan 20, 2026 | 353.25 | 354.45 | 332.25 | 336.35 | 336.35 | -5.39% | 102,334 |
| Jan 19, 2026 | 363.80 | 363.80 | 354.70 | 355.50 | 355.50 | -2.50% | 27,981 |
| Jan 16, 2026 | 368.80 | 369.80 | 362.80 | 364.60 | 364.60 | -1.71% | 25,550 |
| Jan 14, 2026 | 375.65 | 375.65 | 364.90 | 370.95 | 370.95 | -1.32% | 35,631 |
| Jan 13, 2026 | 359.00 | 384.50 | 352.30 | 375.90 | 375.90 | 3.37% | 94,493 |
| Jan 12, 2026 | 369.40 | 369.40 | 357.35 | 363.65 | 363.65 | -0.71% | 62,977 |
| Jan 9, 2026 | 364.05 | 370.50 | 362.25 | 366.25 | 366.25 | -0.15% | 45,738 |
| Jan 8, 2026 | 381.00 | 385.20 | 365.60 | 366.80 | 366.80 | -3.75% | 20,316 |
| Jan 7, 2026 | 378.25 | 381.75 | 374.60 | 381.10 | 381.10 | 0.62% | 13,449 |
| Jan 6, 2026 | 380.60 | 380.90 | 374.00 | 378.75 | 378.75 | -0.46% | 19,234 |
| Jan 5, 2026 | 385.05 | 388.95 | 373.70 | 380.50 | 380.50 | -2.50% | 38,436 |
| Jan 2, 2026 | 386.40 | 391.10 | 383.80 | 390.25 | 390.25 | 1.09% | 14,152 |
| Jan 1, 2026 | 387.05 | 389.70 | 383.65 | 386.05 | 386.05 | -0.92% | 20,860 |
| Dec 31, 2025 | 389.30 | 390.95 | 381.20 | 389.65 | 389.65 | 1.90% | 30,496 |
| Dec 30, 2025 | 394.45 | 394.45 | 377.55 | 382.40 | 382.40 | -2.56% | 56,822 |
| Dec 29, 2025 | 401.55 | 403.00 | 390.25 | 392.45 | 392.45 | -2.29% | 24,227 |
| Dec 26, 2025 | 403.40 | 405.35 | 399.00 | 401.65 | 401.65 | -0.58% | 15,666 |
| Dec 24, 2025 | 404.90 | 405.75 | 399.00 | 404.00 | 404.00 | -0.36% | 35,172 |
| Dec 23, 2025 | 405.65 | 409.05 | 402.00 | 405.45 | 405.45 | 0.42% | 16,046 |
| Dec 22, 2025 | 400.95 | 406.55 | 399.35 | 403.75 | 403.75 | 0.60% | 37,591 |
| Dec 19, 2025 | 388.05 | 402.55 | 388.05 | 401.35 | 401.35 | 1.63% | 17,557 |
| Dec 18, 2025 | 390.05 | 398.30 | 390.05 | 394.90 | 394.90 | -0.38% | 18,799 |
| Dec 17, 2025 | 401.40 | 404.00 | 393.20 | 396.40 | 396.40 | -1.29% | 41,704 |
| Dec 16, 2025 | 380.85 | 404.35 | 380.85 | 401.60 | 401.60 | 4.46% | 59,708 |
| Dec 15, 2025 | 380.05 | 385.00 | 379.00 | 384.45 | 384.45 | 0.46% | 28,994 |
| Dec 12, 2025 | 383.00 | 384.70 | 379.40 | 382.70 | 382.70 | 0.13% | 14,208 |
| Dec 11, 2025 | 386.95 | 387.45 | 381.00 | 382.20 | 382.20 | -1.39% | 17,404 |
| Dec 10, 2025 | 391.15 | 391.15 | 378.75 | 387.60 | 387.60 | -0.89% | 58,979 |
| Dec 9, 2025 | 377.45 | 395.00 | 362.20 | 391.10 | 391.10 | -0.61% | 272,197 |
| Dec 8, 2025 | 393.70 | 398.65 | 387.45 | 393.50 | 393.50 | -0.88% | 57,299 |
| Dec 5, 2025 | 402.75 | 407.00 | 393.80 | 397.00 | 397.00 | -2.79% | 22,660 |
| Dec 4, 2025 | 401.00 | 409.40 | 401.00 | 408.40 | 408.40 | 1.49% | 25,798 |
| Dec 3, 2025 | 412.95 | 415.80 | 400.50 | 402.40 | 402.40 | -3.12% | 32,452 |
| Dec 2, 2025 | 414.30 | 416.50 | 408.35 | 415.35 | 415.35 | - | 39,258 |
| Dec 1, 2025 | 414.90 | 418.00 | 407.70 | 415.35 | 415.35 | 1.73% | 90,873 |
| Nov 28, 2025 | 406.00 | 412.50 | 402.70 | 408.30 | 408.30 | 0.78% | 31,791 |
| Nov 27, 2025 | 405.10 | 409.80 | 404.50 | 405.15 | 405.15 | 0.01% | 23,006 |
| Nov 26, 2025 | 406.15 | 407.75 | 403.65 | 405.10 | 405.10 | - | 17,003 |
| Nov 25, 2025 | 401.95 | 406.65 | 400.00 | 405.10 | 405.10 | 0.76% | 22,709 |
| Nov 24, 2025 | 404.90 | 409.05 | 400.10 | 402.05 | 402.05 | -1.86% | 26,282 |
| Nov 21, 2025 | 408.40 | 410.70 | 401.50 | 409.65 | 409.65 | 0.32% | 28,552 |
| Nov 20, 2025 | 418.60 | 418.60 | 407.00 | 408.35 | 408.35 | -1.92% | 30,829 |
| Nov 19, 2025 | 407.00 | 421.00 | 407.00 | 416.35 | 416.35 | 2.11% | 46,846 |
| Nov 18, 2025 | 417.75 | 417.75 | 403.00 | 407.75 | 407.75 | -1.21% | 43,605 |
| Nov 17, 2025 | 413.05 | 416.95 | 410.20 | 412.75 | 412.75 | -0.07% | 33,240 |
| Nov 14, 2025 | 417.45 | 417.45 | 405.10 | 413.05 | 413.05 | 0.83% | 23,248 |
| Nov 13, 2025 | 408.10 | 416.00 | 407.50 | 409.65 | 409.65 | -1.53% | 30,758 |