LT Foods Limited (BOM:532783)
India · Delayed Price · Currency is INR 420.20
+4.45 (1.07%)
At close: Apr 21, 2026
BOM:532783 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 415.10 | 425.00 | 415.10 | 420.20 | 420.20 | 1.07% | 44,480 |
| Apr 20, 2026 | 417.00 | 422.90 | 413.50 | 415.75 | 415.75 | -1.50% | 47,268 |
| Apr 17, 2026 | 418.55 | 423.50 | 418.55 | 422.10 | 422.10 | 0.69% | 52,754 |
| Apr 16, 2026 | 413.60 | 420.20 | 410.90 | 419.20 | 419.20 | 1.74% | 64,478 |
| Apr 15, 2026 | 417.10 | 420.80 | 410.40 | 412.05 | 412.05 | 1.40% | 70,869 |
| Apr 13, 2026 | 401.00 | 411.95 | 395.45 | 406.35 | 406.35 | -0.94% | 37,437 |
| Apr 10, 2026 | 406.05 | 413.90 | 406.00 | 410.20 | 410.20 | 1.23% | 68,530 |
| Apr 9, 2026 | 414.75 | 414.75 | 402.80 | 405.20 | 405.20 | -0.78% | 34,967 |
| Apr 8, 2026 | 409.95 | 415.20 | 395.40 | 408.40 | 408.40 | 5.86% | 135,645 |
| Apr 7, 2026 | 385.90 | 387.20 | 380.05 | 385.80 | 385.80 | 0.46% | 21,164 |
| Apr 6, 2026 | 385.00 | 389.60 | 376.05 | 384.05 | 384.05 | -0.63% | 38,126 |
| Apr 2, 2026 | 378.00 | 387.40 | 370.65 | 386.50 | 386.50 | 0.69% | 23,295 |
| Apr 1, 2026 | 370.50 | 386.25 | 370.50 | 383.85 | 383.85 | 5.69% | 31,593 |
| Mar 30, 2026 | 357.20 | 371.40 | 357.20 | 363.20 | 363.20 | -2.34% | 42,200 |
| Mar 27, 2026 | 380.05 | 380.95 | 370.55 | 371.90 | 371.90 | -3.13% | 29,969 |
| Mar 25, 2026 | 384.65 | 390.50 | 379.50 | 383.90 | 383.90 | 1.48% | 30,169 |
| Mar 24, 2026 | 374.90 | 384.00 | 366.85 | 378.30 | 378.30 | 3.96% | 50,938 |
| Mar 23, 2026 | 373.05 | 374.40 | 362.10 | 363.90 | 363.90 | -3.98% | 75,379 |
| Mar 20, 2026 | 385.10 | 388.00 | 377.00 | 379.00 | 379.00 | -1.10% | 39,396 |
| Mar 19, 2026 | 390.15 | 393.15 | 380.90 | 383.20 | 383.20 | -2.89% | 26,638 |
| Mar 18, 2026 | 388.95 | 400.15 | 388.95 | 394.60 | 394.60 | 1.32% | 36,323 |
| Mar 17, 2026 | 385.40 | 392.00 | 380.00 | 389.45 | 389.45 | 1.54% | 52,070 |
| Mar 16, 2026 | 393.05 | 393.05 | 375.05 | 383.55 | 383.55 | -0.04% | 45,876 |
| Mar 13, 2026 | 387.00 | 404.70 | 379.75 | 383.70 | 383.70 | -1.40% | 262,566 |
| Mar 12, 2026 | 399.95 | 399.95 | 374.00 | 389.15 | 389.15 | 1.77% | 112,361 |
| Mar 11, 2026 | 377.70 | 395.70 | 377.55 | 382.40 | 382.40 | 1.26% | 141,020 |
| Mar 10, 2026 | 385.00 | 391.15 | 374.15 | 377.65 | 377.65 | -0.54% | 299,439 |
| 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 |