LT Foods Limited (NSE:LTFOODS)
India · Delayed Price · Currency is INR 445.90
+9.20 (2.11%)
Sep 3, 2025, 9:30 AM IST
LT Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 435.00 | 441.05 | 431.30 | 436.70 | 436.70 | 1.09% | 312,393 |
| Sep 1, 2025 | 422.00 | 435.25 | 421.35 | 432.00 | 432.00 | 2.53% | 502,460 |
| Aug 29, 2025 | 426.20 | 430.20 | 420.00 | 421.35 | 421.35 | -1.11% | 573,845 |
| Aug 28, 2025 | 437.60 | 438.50 | 422.00 | 426.10 | 426.10 | -2.62% | 884,376 |
| Aug 26, 2025 | 425.00 | 443.15 | 424.70 | 437.55 | 437.55 | 2.17% | 2,014,409 |
| Aug 25, 2025 | 433.60 | 439.20 | 426.05 | 428.25 | 428.25 | -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 |
| Jul 21, 2025 | 504.00 | 504.95 | 492.80 | 502.45 | 501.42 | -0.23% | 659,825 |
| Jul 18, 2025 | 510.95 | 513.00 | 500.90 | 503.60 | 502.56 | -1.07% | 966,248 |
| Jul 17, 2025 | 506.20 | 518.55 | 502.50 | 509.05 | 508.00 | 1.36% | 2,468,246 |
| Jul 16, 2025 | 490.00 | 505.00 | 490.00 | 502.20 | 501.17 | 2.24% | 1,618,740 |
| Jul 15, 2025 | 481.75 | 499.90 | 480.40 | 491.20 | 490.19 | 1.96% | 1,411,907 |
| Jul 14, 2025 | 487.85 | 491.90 | 478.50 | 481.75 | 480.76 | -0.57% | 544,539 |
| Jul 11, 2025 | 490.00 | 498.75 | 482.45 | 484.50 | 483.50 | -2.33% | 699,167 |
| Jul 10, 2025 | 498.00 | 506.10 | 490.85 | 496.05 | 495.03 | 0.43% | 883,673 |
| Jul 9, 2025 | 483.45 | 497.70 | 476.80 | 493.95 | 492.93 | 2.50% | 1,253,122 |
| Jul 8, 2025 | 484.00 | 491.00 | 479.50 | 481.90 | 480.91 | -0.70% | 761,374 |
| Jul 7, 2025 | 489.00 | 491.55 | 478.00 | 485.30 | 484.30 | -0.42% | 876,617 |
| Jul 4, 2025 | 500.70 | 502.35 | 482.00 | 487.35 | 486.35 | -2.44% | 1,133,837 |
| Jul 3, 2025 | 497.00 | 508.90 | 493.30 | 499.55 | 498.52 | 0.97% | 3,423,372 |
| Jul 2, 2025 | 476.95 | 500.00 | 475.30 | 494.75 | 493.73 | 3.95% | 2,247,461 |
| Jul 1, 2025 | 485.00 | 485.95 | 465.90 | 475.95 | 474.97 | -2.16% | 1,649,334 |
| Jun 30, 2025 | 483.30 | 491.40 | 477.75 | 486.45 | 485.45 | 0.66% | 2,534,433 |
| Jun 27, 2025 | 442.70 | 498.70 | 441.30 | 483.25 | 482.26 | 9.48% | 6,801,972 |
| Jun 26, 2025 | 448.80 | 455.00 | 439.05 | 441.40 | 440.49 | -1.67% | 1,035,184 |
| Jun 25, 2025 | 441.70 | 451.35 | 432.10 | 448.90 | 447.98 | 1.63% | 2,446,551 |
| Jun 24, 2025 | 415.00 | 448.80 | 402.25 | 441.70 | 440.79 | 8.90% | 11,285,102 |
| Jun 23, 2025 | 420.00 | 421.20 | 389.20 | 405.60 | 404.77 | -6.30% | 4,894,648 |