LT Foods Limited (BOM:532783)
India · Delayed Price · Currency is INR 454.70
-7.10 (-1.54%)
At close: Aug 8, 2025
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 457.15 | 461.20 | 450.55 | 454.70 | 454.70 | -1.54% | 71,719 |
| Aug 7, 2025 | 456.40 | 466.65 | 451.90 | 461.80 | 461.80 | -1.22% | 41,771 |
| Aug 6, 2025 | 475.95 | 480.00 | 459.35 | 467.50 | 467.50 | -1.44% | 67,568 |
| Aug 5, 2025 | 485.25 | 487.65 | 471.85 | 474.35 | 474.35 | -2.36% | 56,838 |
| Aug 4, 2025 | 478.00 | 487.90 | 473.75 | 485.80 | 485.80 | 1.81% | 64,722 |
| Aug 1, 2025 | 477.30 | 490.60 | 472.00 | 477.15 | 477.15 | -1.98% | 78,274 |
| Jul 31, 2025 | 484.00 | 497.50 | 482.00 | 486.80 | 485.80 | -2.81% | 66,607 |
| Jul 30, 2025 | 502.45 | 507.95 | 496.40 | 500.90 | 499.87 | -0.10% | 68,305 |
| Jul 29, 2025 | 479.65 | 503.15 | 479.00 | 501.40 | 500.37 | 4.53% | 72,566 |
| Jul 28, 2025 | 485.25 | 494.60 | 477.00 | 479.65 | 478.67 | -1.84% | 74,335 |
| Jul 25, 2025 | 498.95 | 499.70 | 481.75 | 488.65 | 487.65 | -0.51% | 69,949 |
| Jul 24, 2025 | 487.35 | 494.35 | 480.65 | 491.15 | 490.14 | 0.73% | 41,667 |
| Jul 23, 2025 | 497.80 | 500.10 | 485.50 | 487.60 | 486.60 | -1.94% | 30,880 |
| Jul 22, 2025 | 503.05 | 510.35 | 495.25 | 497.25 | 496.23 | -1.04% | 48,930 |
| Jul 21, 2025 | 501.55 | 505.00 | 492.15 | 502.50 | 501.47 | -0.28% | 62,835 |
| Jul 18, 2025 | 511.30 | 513.00 | 501.00 | 503.90 | 502.87 | -0.95% | 53,571 |
| Jul 17, 2025 | 507.75 | 518.35 | 502.75 | 508.75 | 507.71 | 1.29% | 192,250 |
| Jul 16, 2025 | 490.05 | 505.00 | 490.00 | 502.25 | 501.22 | 2.33% | 57,095 |
| Jul 15, 2025 | 481.20 | 499.40 | 480.95 | 490.80 | 489.79 | 2.08% | 62,437 |
| Jul 14, 2025 | 482.15 | 492.25 | 477.55 | 480.80 | 479.81 | -0.93% | 50,553 |
| Jul 11, 2025 | 496.05 | 498.15 | 483.50 | 485.30 | 484.30 | -2.06% | 27,824 |
| Jul 10, 2025 | 496.05 | 506.00 | 491.45 | 495.50 | 494.48 | 0.33% | 23,363 |
| Jul 9, 2025 | 480.40 | 497.15 | 476.70 | 493.85 | 492.84 | 2.43% | 94,447 |
| Jul 8, 2025 | 482.80 | 490.95 | 479.95 | 482.15 | 481.16 | -0.55% | 25,146 |
| Jul 7, 2025 | 487.55 | 490.75 | 478.05 | 484.80 | 483.80 | -0.48% | 51,671 |
| Jul 4, 2025 | 506.40 | 506.40 | 482.15 | 487.15 | 486.15 | -2.52% | 119,651 |
| Jul 3, 2025 | 499.70 | 509.00 | 493.05 | 499.75 | 498.72 | 0.70% | 208,186 |
| Jul 2, 2025 | 489.80 | 500.40 | 475.40 | 496.30 | 495.28 | 4.33% | 59,982 |
| Jul 1, 2025 | 486.30 | 486.30 | 465.95 | 475.70 | 474.72 | -2.18% | 80,412 |
| Jun 30, 2025 | 480.35 | 490.80 | 477.90 | 486.30 | 485.30 | 0.35% | 142,778 |
| Jun 27, 2025 | 450.00 | 497.95 | 442.00 | 484.60 | 483.61 | 9.92% | 248,036 |
| Jun 26, 2025 | 448.70 | 453.90 | 439.20 | 440.85 | 439.94 | -1.75% | 46,707 |
| Jun 25, 2025 | 441.05 | 451.00 | 432.15 | 448.70 | 447.78 | 1.40% | 119,376 |
| Jun 24, 2025 | 409.30 | 448.90 | 402.75 | 442.50 | 441.59 | 9.11% | 572,111 |
| Jun 23, 2025 | 420.00 | 421.60 | 389.25 | 405.55 | 404.72 | -6.53% | 356,437 |
| Jun 20, 2025 | 434.85 | 443.60 | 425.65 | 433.90 | 433.01 | 2.06% | 103,104 |
| Jun 19, 2025 | 435.70 | 442.15 | 423.45 | 425.15 | 424.28 | -2.91% | 27,207 |
| Jun 18, 2025 | 441.05 | 447.50 | 435.65 | 437.90 | 437.00 | -0.95% | 49,259 |
| Jun 17, 2025 | 455.95 | 458.00 | 440.60 | 442.10 | 441.19 | -2.05% | 41,265 |
| Jun 16, 2025 | 452.05 | 460.35 | 444.40 | 451.35 | 450.42 | -1.62% | 24,346 |
| Jun 13, 2025 | 454.65 | 463.25 | 445.80 | 458.80 | 457.86 | -0.95% | 30,500 |
| Jun 12, 2025 | 474.85 | 474.85 | 460.55 | 463.20 | 462.25 | -0.64% | 41,934 |
| Jun 11, 2025 | 469.55 | 479.00 | 463.00 | 466.20 | 465.24 | -0.51% | 32,516 |
| Jun 10, 2025 | 474.50 | 474.50 | 459.80 | 468.60 | 467.64 | -0.88% | 89,276 |
| Jun 9, 2025 | 484.75 | 484.75 | 469.25 | 472.75 | 471.78 | -0.73% | 33,732 |
| Jun 6, 2025 | 456.50 | 483.65 | 456.50 | 476.25 | 475.27 | 4.40% | 102,685 |
| Jun 5, 2025 | 444.00 | 465.25 | 444.00 | 456.20 | 455.26 | 3.04% | 75,193 |
| Jun 4, 2025 | 443.05 | 448.60 | 440.25 | 442.75 | 441.84 | -0.81% | 73,345 |
| Jun 3, 2025 | 445.00 | 449.85 | 429.15 | 446.35 | 445.43 | 0.06% | 116,649 |
| Jun 2, 2025 | 439.60 | 459.80 | 438.65 | 446.10 | 445.18 | 1.47% | 72,523 |