LT Foods Limited (BOM:532783)
India · Delayed Price · Currency is INR 427.25
-3.55 (-0.82%)
At close: Aug 21, 2026
BOM:532783 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 430.55 | 436.00 | 426.40 | 427.25 | 427.25 | -0.82% | 27,636 |
| Aug 20, 2026 | 430.00 | 437.00 | 423.95 | 430.80 | 430.80 | 0.21% | 69,998 |
| Aug 19, 2026 | 434.50 | 434.50 | 422.00 | 429.90 | 429.90 | 0.90% | 29,239 |
| Aug 18, 2026 | 417.05 | 429.00 | 416.75 | 426.05 | 426.05 | 2.15% | 47,440 |
| Aug 17, 2026 | 421.00 | 421.95 | 416.60 | 417.10 | 417.10 | -0.60% | 15,944 |
| Aug 14, 2026 | 422.20 | 425.55 | 418.50 | 419.60 | 419.60 | 0.26% | 24,207 |
| Aug 13, 2026 | 432.50 | 432.50 | 417.05 | 418.50 | 418.50 | -1.82% | 24,167 |
| Aug 12, 2026 | 412.15 | 431.50 | 412.15 | 426.25 | 426.25 | 1.32% | 61,698 |
| Aug 11, 2026 | 420.45 | 422.50 | 415.20 | 420.70 | 420.70 | -0.28% | 23,895 |
| Aug 10, 2026 | 432.45 | 434.45 | 415.00 | 421.90 | 421.90 | -1.49% | 53,240 |
| Aug 7, 2026 | 418.15 | 431.50 | 416.15 | 428.30 | 428.30 | 2.32% | 40,722 |
| Aug 6, 2026 | 421.50 | 421.85 | 413.45 | 418.60 | 418.60 | 0.38% | 25,769 |
| Aug 5, 2026 | 416.70 | 423.85 | 416.00 | 417.00 | 417.00 | -0.14% | 41,670 |
| Aug 4, 2026 | 414.20 | 427.60 | 413.60 | 417.60 | 417.60 | 0.61% | 69,117 |
| Aug 3, 2026 | 413.00 | 416.85 | 409.00 | 415.05 | 415.05 | 0.99% | 105,302 |
| Jul 31, 2026 | 400.40 | 416.60 | 399.00 | 411.00 | 411.00 | 3.38% | 250,028 |
| Jul 30, 2026 | 376.40 | 403.00 | 376.05 | 397.55 | 397.55 | 5.01% | 398,692 |
| Jul 29, 2026 | 367.75 | 381.50 | 367.75 | 378.60 | 378.60 | 2.28% | 29,784 |
| Jul 28, 2026 | 377.10 | 377.35 | 368.15 | 370.15 | 370.15 | -1.66% | 19,716 |
| Jul 27, 2026 | 379.55 | 379.80 | 375.50 | 376.40 | 376.40 | 0.24% | 13,614 |
| Jul 24, 2026 | 368.35 | 377.00 | 368.35 | 375.50 | 375.50 | 0.59% | 31,255 |
| Jul 23, 2026 | 378.05 | 378.35 | 370.55 | 373.30 | 373.30 | -1.33% | 99,851 |
| Jul 22, 2026 | 379.95 | 380.30 | 375.25 | 378.35 | 378.35 | -0.41% | 32,125 |
| Jul 21, 2026 | 384.65 | 388.00 | 378.50 | 379.90 | 379.90 | -1.41% | 32,841 |
| Jul 20, 2026 | 383.10 | 386.55 | 381.05 | 385.35 | 385.35 | 0.60% | 23,657 |
| Jul 17, 2026 | 381.70 | 384.90 | 378.55 | 383.05 | 383.05 | 0.12% | 20,657 |
| Jul 16, 2026 | 383.90 | 392.30 | 378.00 | 382.60 | 382.60 | -1.11% | 68,753 |
| Jul 15, 2026 | 380.10 | 388.00 | 377.05 | 386.90 | 386.90 | 1.87% | 38,228 |
| Jul 14, 2026 | 383.00 | 384.00 | 376.50 | 379.80 | 379.80 | -1.26% | 94,420 |
| Jul 13, 2026 | 387.90 | 388.30 | 382.85 | 384.65 | 384.65 | -1.16% | 32,948 |
| Jul 10, 2026 | 389.05 | 393.15 | 387.15 | 389.15 | 389.15 | 0.24% | 25,430 |
| Jul 9, 2026 | 376.60 | 390.55 | 376.60 | 388.20 | 388.20 | 2.13% | 25,084 |
| Jul 8, 2026 | 378.50 | 391.65 | 375.80 | 380.10 | 380.10 | -0.26% | 49,705 |
| Jul 7, 2026 | 377.80 | 383.00 | 372.75 | 381.10 | 381.10 | 0.41% | 38,141 |
| Jul 6, 2026 | 378.05 | 380.95 | 376.05 | 379.55 | 379.55 | 0.09% | 23,790 |
| Jul 3, 2026 | 383.95 | 383.95 | 377.65 | 379.20 | 379.20 | -0.12% | 26,046 |
| Jul 2, 2026 | 379.75 | 383.50 | 376.55 | 379.65 | 379.65 | 1.28% | 32,612 |
| Jul 1, 2026 | 367.20 | 376.95 | 367.20 | 374.85 | 374.85 | 2.00% | 232,939 |
| Jun 30, 2026 | 376.15 | 377.60 | 366.15 | 367.50 | 367.50 | -2.01% | 38,623 |
| Jun 29, 2026 | 385.25 | 385.55 | 373.10 | 375.05 | 375.05 | -2.91% | 41,625 |
| Jun 25, 2026 | 387.60 | 391.75 | 383.20 | 386.30 | 386.30 | -0.18% | 34,304 |
| Jun 24, 2026 | 376.45 | 391.50 | 373.05 | 387.00 | 387.00 | 2.07% | 72,813 |
| Jun 23, 2026 | 384.50 | 388.35 | 376.00 | 379.15 | 379.15 | -1.88% | 30,624 |
| Jun 22, 2026 | 383.00 | 387.75 | 382.30 | 386.40 | 386.40 | 0.95% | 26,869 |
| Jun 19, 2026 | 386.95 | 388.55 | 380.75 | 382.75 | 382.75 | -0.84% | 28,817 |
| Jun 18, 2026 | 383.90 | 391.00 | 383.00 | 386.00 | 386.00 | 1.02% | 99,371 |
| Jun 17, 2026 | 383.05 | 384.00 | 378.30 | 382.10 | 382.10 | 0.10% | 38,933 |
| Jun 16, 2026 | 383.10 | 393.70 | 377.75 | 381.70 | 381.70 | 0.14% | 59,328 |
| Jun 15, 2026 | 391.20 | 396.00 | 379.00 | 381.15 | 381.15 | 0.07% | 102,161 |
| Jun 12, 2026 | 379.25 | 382.65 | 371.20 | 380.90 | 380.90 | 1.83% | 15,090 |