LT Foods Limited (NSE:LTFOODS)
India · Delayed Price · Currency is INR 383.80
+1.80 (0.47%)
At close: Dec 15, 2025
LT Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 12, 2025 | 408.95 | 417.50 | 406.00 | 416.20 | 416.20 | 2.22% | 575,264 |
| Nov 11, 2025 | 402.50 | 408.40 | 400.25 | 407.15 | 407.15 | 0.61% | 412,651 |
| Nov 10, 2025 | 405.85 | 406.65 | 396.55 | 404.70 | 404.70 | 0.10% | 615,428 |
| Nov 7, 2025 | 407.95 | 408.00 | 398.60 | 404.30 | 404.30 | -0.83% | 441,924 |
| Nov 6, 2025 | 407.00 | 411.55 | 402.00 | 407.70 | 407.70 | 1.02% | 793,888 |
| Nov 4, 2025 | 415.00 | 417.75 | 399.00 | 403.60 | 403.60 | -2.77% | 976,510 |
| Nov 3, 2025 | 420.00 | 420.45 | 409.00 | 415.10 | 415.10 | -1.28% | 1,103,629 |
| Oct 31, 2025 | 429.80 | 431.00 | 408.20 | 420.50 | 420.50 | 0.80% | 1,656,736 |
| Oct 30, 2025 | 423.85 | 423.85 | 413.35 | 417.15 | 417.15 | -1.29% | 631,313 |
| Oct 29, 2025 | 418.00 | 423.45 | 414.35 | 422.60 | 422.60 | 1.66% | 325,372 |
| Oct 28, 2025 | 422.85 | 424.45 | 415.00 | 415.70 | 415.70 | -1.70% | 272,575 |
| Oct 27, 2025 | 427.95 | 428.00 | 420.50 | 422.90 | 422.90 | -0.72% | 456,808 |
| Oct 24, 2025 | 427.45 | 429.80 | 420.15 | 425.95 | 425.95 | 0.11% | 582,749 |
| Oct 23, 2025 | 433.05 | 433.75 | 421.50 | 425.50 | 425.50 | -1.25% | 939,327 |
| Oct 21, 2025 | 426.25 | 432.40 | 425.15 | 430.90 | 430.90 | 1.96% | 332,650 |
| Oct 20, 2025 | 422.85 | 423.85 | 409.75 | 422.60 | 422.60 | 0.81% | 814,251 |
| Oct 17, 2025 | 415.00 | 423.00 | 410.55 | 419.20 | 419.20 | 1.33% | 835,361 |
| Oct 16, 2025 | 415.00 | 415.90 | 405.00 | 413.70 | 413.70 | 0.22% | 698,454 |
| Oct 15, 2025 | 409.05 | 418.75 | 407.00 | 412.80 | 412.80 | 1.33% | 1,127,024 |
| Oct 14, 2025 | 401.00 | 409.90 | 396.75 | 407.40 | 407.40 | 1.77% | 1,068,851 |
| Oct 13, 2025 | 402.00 | 402.25 | 391.10 | 400.30 | 400.30 | -0.44% | 606,115 |
| Oct 10, 2025 | 387.00 | 403.90 | 384.00 | 402.05 | 402.05 | 3.93% | 1,062,896 |
| Oct 9, 2025 | 395.00 | 396.70 | 385.20 | 386.85 | 386.85 | -1.88% | 487,799 |
| Oct 8, 2025 | 399.00 | 399.00 | 385.15 | 394.25 | 394.25 | -0.73% | 822,240 |
| Oct 7, 2025 | 397.20 | 403.65 | 393.60 | 397.15 | 397.15 | 0.76% | 933,544 |
| Oct 6, 2025 | 404.00 | 405.20 | 393.10 | 394.15 | 394.15 | -2.40% | 636,709 |
| Oct 3, 2025 | 404.00 | 408.05 | 401.30 | 403.85 | 403.85 | 0.64% | 574,701 |