LT Foods Limited (NSE:LTFOODS)
India · Delayed Price · Currency is INR 404.45
-1.15 (-0.28%)
Oct 1, 2025, 3:30 PM IST
LT Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 407.60 | 409.00 | 399.15 | 401.30 | 401.30 | -1.06% | 1,197,569 |
| Sep 30, 2025 | 404.95 | 415.40 | 398.00 | 405.60 | 405.60 | 0.32% | 989,046 |
| Sep 29, 2025 | 417.75 | 418.00 | 402.50 | 404.30 | 404.30 | -2.75% | 819,643 |
| Sep 26, 2025 | 423.70 | 424.75 | 412.00 | 415.75 | 415.75 | -2.33% | 699,444 |
| Sep 25, 2025 | 432.45 | 432.55 | 422.55 | 425.65 | 425.65 | -1.53% | 600,108 |
| Sep 24, 2025 | 433.95 | 433.95 | 421.00 | 432.25 | 432.25 | 0.55% | 998,864 |
| Sep 23, 2025 | 459.00 | 459.00 | 421.60 | 429.90 | 429.90 | -5.86% | 2,373,426 |
| Sep 22, 2025 | 472.60 | 473.30 | 452.30 | 456.65 | 456.65 | -3.41% | 902,803 |
| Sep 19, 2025 | 465.00 | 480.00 | 462.65 | 472.75 | 472.75 | 1.84% | 1,556,556 |
| Sep 18, 2025 | 465.00 | 467.80 | 460.00 | 464.20 | 463.20 | 0.47% | 328,800 |
| Sep 17, 2025 | 461.00 | 467.00 | 459.45 | 462.05 | 461.05 | 0.82% | 338,773 |
| Sep 16, 2025 | 461.90 | 462.65 | 457.45 | 458.30 | 457.31 | -0.35% | 331,922 |
| Sep 15, 2025 | 461.80 | 465.00 | 454.00 | 459.90 | 458.91 | -0.63% | 666,815 |
| Sep 12, 2025 | 462.65 | 466.00 | 457.70 | 462.80 | 461.80 | -0.09% | 750,449 |
| Sep 11, 2025 | 453.45 | 468.00 | 453.10 | 463.20 | 462.20 | 2.16% | 1,168,941 |
| Sep 10, 2025 | 442.95 | 455.00 | 441.60 | 453.40 | 452.42 | 3.02% | 939,096 |
| Sep 9, 2025 | 446.80 | 447.90 | 438.10 | 440.10 | 439.15 | -1.09% | 280,022 |
| Sep 8, 2025 | 443.55 | 449.00 | 438.95 | 444.95 | 443.99 | 0.42% | 470,865 |
| Sep 5, 2025 | 440.50 | 444.80 | 438.00 | 443.10 | 442.15 | 0.53% | 399,504 |
| Sep 4, 2025 | 455.00 | 460.00 | 437.20 | 440.75 | 439.80 | -1.92% | 800,894 |
| Sep 3, 2025 | 437.90 | 451.00 | 436.75 | 449.40 | 448.43 | 2.91% | 913,161 |
| Sep 2, 2025 | 435.00 | 441.05 | 431.30 | 436.70 | 435.76 | 1.09% | 312,409 |
| Sep 1, 2025 | 422.00 | 435.25 | 421.35 | 432.00 | 431.07 | 2.53% | 502,460 |
| Aug 29, 2025 | 426.20 | 430.20 | 420.00 | 421.35 | 420.44 | -1.11% | 573,845 |
| Aug 28, 2025 | 437.60 | 438.50 | 422.00 | 426.10 | 425.18 | -2.62% | 884,376 |
| Aug 26, 2025 | 425.00 | 443.15 | 424.70 | 437.55 | 436.61 | 2.17% | 2,014,409 |
| Aug 25, 2025 | 433.60 | 439.20 | 426.05 | 428.25 | 427.33 | -1.23% | 566,396 |
| Aug 22, 2025 | 448.85 | 452.10 | 430.25 | 433.60 | 433.60 | -3.40% | 726,704 |
| Aug 21, 2025 | 455.05 | 458.50 | 447.65 | 448.85 | 448.85 | -1.24% | 404,484 |
| Aug 20, 2025 | 457.00 | 457.15 | 448.85 | 454.50 | 454.50 | 0.01% | 397,071 |
| Aug 19, 2025 | 446.75 | 457.00 | 446.30 | 454.45 | 454.45 | 1.84% | 533,577 |
| Aug 18, 2025 | 450.95 | 453.95 | 443.15 | 446.25 | 446.25 | 0.11% | 570,861 |
| Aug 14, 2025 | 462.00 | 462.90 | 444.05 | 445.75 | 445.75 | -2.91% | 437,385 |
| Aug 13, 2025 | 460.30 | 463.55 | 454.40 | 459.10 | 459.10 | 0.54% | 400,998 |
| Aug 12, 2025 | 465.60 | 468.00 | 455.35 | 456.65 | 456.65 | -2.34% | 527,269 |
| Aug 11, 2025 | 451.25 | 470.10 | 440.00 | 467.60 | 467.60 | 2.77% | 948,318 |
| Aug 8, 2025 | 459.00 | 461.30 | 450.15 | 455.00 | 455.00 | -1.34% | 863,243 |
| Aug 7, 2025 | 461.00 | 466.85 | 451.75 | 461.20 | 461.20 | -1.48% | 711,306 |
| Aug 6, 2025 | 474.35 | 480.45 | 459.00 | 468.15 | 468.15 | -1.31% | 726,693 |
| Aug 5, 2025 | 485.75 | 487.75 | 471.75 | 474.35 | 474.35 | -2.35% | 574,914 |
| Aug 4, 2025 | 479.30 | 487.70 | 473.15 | 485.75 | 485.75 | 1.83% | 487,320 |
| Aug 1, 2025 | 485.50 | 490.05 | 471.20 | 477.00 | 477.00 | -1.94% | 739,168 |
| Jul 31, 2025 | 482.00 | 497.65 | 481.80 | 486.45 | 485.45 | -2.91% | 868,110 |
| Jul 30, 2025 | 500.00 | 507.80 | 496.50 | 501.05 | 500.02 | 0.07% | 641,544 |
| Jul 29, 2025 | 479.80 | 503.90 | 478.85 | 500.70 | 499.67 | 4.18% | 909,515 |
| Jul 28, 2025 | 488.05 | 494.80 | 477.00 | 480.60 | 479.61 | -1.57% | 677,536 |
| Jul 25, 2025 | 492.85 | 499.60 | 482.05 | 488.25 | 487.25 | -0.50% | 938,921 |
| Jul 24, 2025 | 490.00 | 494.65 | 480.60 | 490.70 | 489.69 | 0.62% | 1,160,192 |
| Jul 23, 2025 | 498.30 | 501.20 | 485.10 | 487.70 | 486.70 | -1.94% | 658,353 |
| Jul 22, 2025 | 504.90 | 510.85 | 495.65 | 497.35 | 496.33 | -1.02% | 504,786 |