LT Foods Limited (NSE:LTFOODS)
India · Delayed Price · Currency is INR 356.25
+10.35 (2.99%)
At close: Jan 27, 2026
LT Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 349.95 | 351.20 | 339.50 | 345.90 | 345.90 | -1.11% | 382,311 |
| Jan 22, 2026 | 340.95 | 351.30 | 340.85 | 349.80 | 349.80 | 3.52% | 301,606 |
| Jan 21, 2026 | 336.00 | 345.75 | 334.10 | 337.90 | 337.90 | 0.19% | 579,719 |
| Jan 20, 2026 | 355.00 | 355.40 | 333.15 | 337.25 | 337.25 | -5.09% | 715,385 |
| Jan 19, 2026 | 362.25 | 362.70 | 354.30 | 355.35 | 355.35 | -2.51% | 188,061 |
| Jan 16, 2026 | 369.95 | 370.00 | 362.15 | 364.50 | 364.50 | -1.73% | 180,639 |
| Jan 14, 2026 | 374.10 | 374.85 | 364.70 | 370.90 | 370.90 | -0.86% | 457,364 |
| Jan 13, 2026 | 357.30 | 385.00 | 351.30 | 374.10 | 374.10 | 2.85% | 1,147,341 |
| Jan 12, 2026 | 366.25 | 367.05 | 357.20 | 363.75 | 363.75 | -0.67% | 479,565 |
| Jan 9, 2026 | 365.20 | 370.50 | 361.95 | 366.20 | 366.20 | -0.08% | 462,745 |
| Jan 8, 2026 | 381.50 | 385.50 | 365.10 | 366.50 | 366.50 | -3.86% | 639,772 |
| Jan 7, 2026 | 378.75 | 382.50 | 374.30 | 381.20 | 381.20 | 0.63% | 444,632 |
| Jan 6, 2026 | 381.00 | 381.60 | 373.80 | 378.80 | 378.80 | -0.47% | 469,354 |
| Jan 5, 2026 | 389.00 | 389.20 | 373.65 | 380.60 | 380.60 | -2.52% | 925,919 |
| Jan 2, 2026 | 387.50 | 391.15 | 383.20 | 390.45 | 390.45 | 1.13% | 244,236 |
| Jan 1, 2026 | 389.80 | 389.95 | 382.00 | 386.10 | 386.10 | -0.86% | 227,277 |
| Dec 31, 2025 | 382.75 | 390.90 | 381.15 | 389.45 | 389.45 | 1.88% | 329,481 |
| Dec 30, 2025 | 394.85 | 394.85 | 377.55 | 382.25 | 382.25 | -2.52% | 1,499,128 |
| Dec 29, 2025 | 402.00 | 404.80 | 390.15 | 392.15 | 392.15 | -2.19% | 291,370 |
| Dec 26, 2025 | 404.00 | 405.90 | 399.00 | 400.95 | 400.95 | -0.78% | 259,597 |
| Dec 24, 2025 | 404.90 | 406.40 | 399.00 | 404.10 | 404.10 | -0.28% | 394,816 |
| Dec 23, 2025 | 406.55 | 409.50 | 402.00 | 405.25 | 405.25 | 0.23% | 381,598 |
| Dec 22, 2025 | 397.00 | 406.90 | 396.95 | 404.30 | 404.30 | 0.74% | 334,791 |
| Dec 19, 2025 | 395.70 | 402.40 | 393.25 | 401.35 | 401.35 | 1.43% | 356,357 |
| Dec 18, 2025 | 394.00 | 399.10 | 390.20 | 395.70 | 395.70 | -0.19% | 243,502 |
| Dec 17, 2025 | 401.00 | 404.60 | 393.05 | 396.45 | 396.45 | -1.22% | 409,977 |
| Dec 16, 2025 | 382.00 | 402.70 | 381.05 | 401.35 | 401.35 | 4.57% | 886,461 |
| Dec 15, 2025 | 380.50 | 385.25 | 378.25 | 383.80 | 383.80 | 0.47% | 465,049 |
| Dec 12, 2025 | 382.95 | 384.85 | 379.60 | 382.00 | 382.00 | -0.07% | 618,326 |
| Dec 11, 2025 | 387.00 | 387.65 | 381.10 | 382.25 | 382.25 | -1.38% | 274,810 |
| Dec 10, 2025 | 392.00 | 392.00 | 378.90 | 387.60 | 387.60 | -0.79% | 782,988 |
| Dec 9, 2025 | 380.00 | 397.00 | 362.20 | 390.70 | 390.70 | -0.71% | 3,907,191 |
| Dec 8, 2025 | 393.80 | 398.50 | 387.20 | 393.50 | 393.50 | -0.73% | 502,278 |
| Dec 5, 2025 | 407.20 | 407.65 | 393.10 | 396.40 | 396.40 | -2.99% | 479,787 |
| Dec 4, 2025 | 400.25 | 409.65 | 400.25 | 408.60 | 408.60 | 1.63% | 345,637 |
| Dec 3, 2025 | 414.50 | 416.10 | 400.20 | 402.05 | 402.05 | -3.21% | 359,991 |
| Dec 2, 2025 | 414.95 | 416.85 | 408.25 | 415.40 | 415.40 | 0.04% | 385,052 |
| Dec 1, 2025 | 413.00 | 417.95 | 407.60 | 415.25 | 415.25 | 1.70% | 518,534 |
| Nov 28, 2025 | 405.50 | 412.80 | 403.00 | 408.30 | 408.30 | 0.83% | 419,546 |
| Nov 27, 2025 | 405.95 | 409.50 | 404.00 | 404.95 | 404.95 | -0.01% | 250,647 |
| Nov 26, 2025 | 409.75 | 409.75 | 403.60 | 405.00 | 405.00 | 0.06% | 173,793 |
| Nov 25, 2025 | 401.10 | 407.00 | 400.00 | 404.75 | 404.75 | 0.67% | 218,169 |
| Nov 24, 2025 | 408.00 | 408.95 | 400.00 | 402.05 | 402.05 | -1.83% | 236,651 |
| Nov 21, 2025 | 407.75 | 410.50 | 401.45 | 409.55 | 409.55 | 0.32% | 331,203 |
| Nov 20, 2025 | 416.40 | 417.80 | 406.90 | 408.25 | 408.25 | -1.53% | 310,767 |
| Nov 19, 2025 | 407.95 | 421.00 | 407.95 | 414.60 | 414.60 | 1.64% | 703,088 |
| Nov 18, 2025 | 415.00 | 415.25 | 402.80 | 407.90 | 407.90 | -1.15% | 609,018 |
| Nov 17, 2025 | 413.45 | 417.00 | 410.30 | 412.65 | 412.65 | -0.06% | 319,275 |
| Nov 14, 2025 | 412.30 | 415.95 | 409.05 | 412.90 | 412.90 | 0.65% | 388,042 |
| Nov 13, 2025 | 416.15 | 416.15 | 407.35 | 410.25 | 410.25 | -1.43% | 525,520 |