LT Foods Limited (NSE:LTFOODS)
India · Delayed Price · Currency is INR 362.60
-9.60 (-2.58%)
Mar 30, 2026, 10:50 AM IST
LT Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 383.00 | 383.05 | 370.45 | 372.20 | 372.20 | -3.09% | 456,141 |
| Mar 25, 2026 | 384.80 | 390.70 | 379.95 | 384.05 | 384.05 | 1.32% | 469,671 |
| Mar 24, 2026 | 376.00 | 385.45 | 366.60 | 379.05 | 379.05 | 4.13% | 781,612 |
| Mar 23, 2026 | 375.90 | 375.90 | 362.00 | 364.00 | 364.00 | -3.82% | 515,461 |
| Mar 20, 2026 | 388.35 | 388.35 | 376.40 | 378.45 | 378.45 | -1.24% | 399,854 |
| Mar 19, 2026 | 390.60 | 393.55 | 380.50 | 383.20 | 383.20 | -2.91% | 443,330 |
| Mar 18, 2026 | 392.00 | 400.50 | 390.35 | 394.70 | 394.70 | 1.31% | 629,800 |
| Mar 17, 2026 | 387.00 | 392.05 | 383.00 | 389.60 | 389.60 | 1.56% | 703,103 |
| Mar 16, 2026 | 385.55 | 388.95 | 375.00 | 383.60 | 383.60 | -0.43% | 944,256 |
| Mar 13, 2026 | 388.00 | 404.50 | 381.00 | 385.25 | 385.25 | -1.22% | 5,018,425 |
| Mar 12, 2026 | 380.75 | 392.00 | 374.25 | 390.00 | 390.00 | 1.89% | 1,399,157 |
| Mar 11, 2026 | 378.00 | 395.95 | 376.75 | 382.75 | 382.75 | 1.26% | 2,431,226 |
| Mar 10, 2026 | 389.00 | 393.45 | 373.80 | 378.00 | 378.00 | -0.47% | 2,875,073 |
| Mar 9, 2026 | 393.45 | 393.45 | 369.60 | 379.80 | 379.80 | -3.48% | 10,104,840 |
| Mar 6, 2026 | 443.00 | 471.95 | 387.15 | 393.50 | 393.50 | -8.52% | 56,352,430 |
| Mar 5, 2026 | 368.00 | 438.95 | 368.00 | 430.15 | 430.15 | 17.03% | 46,424,500 |
| Mar 4, 2026 | 374.00 | 379.30 | 366.05 | 367.55 | 367.55 | -3.33% | 521,042 |
| Mar 2, 2026 | 369.00 | 395.00 | 360.00 | 380.20 | 380.20 | -5.49% | 1,324,217 |
| Feb 27, 2026 | 403.20 | 406.65 | 398.40 | 402.30 | 402.30 | -1.36% | 406,874 |
| Feb 26, 2026 | 414.00 | 417.00 | 403.15 | 407.85 | 407.85 | -0.16% | 502,238 |
| Feb 25, 2026 | 410.75 | 412.15 | 403.65 | 408.50 | 408.50 | -0.05% | 395,092 |
| Feb 24, 2026 | 419.50 | 419.50 | 407.45 | 408.70 | 408.70 | -2.92% | 360,814 |
| Feb 23, 2026 | 419.00 | 442.40 | 416.40 | 421.00 | 421.00 | 1.60% | 1,778,183 |
| Feb 20, 2026 | 414.45 | 418.60 | 410.15 | 414.35 | 414.35 | 0.31% | 252,827 |
| Feb 19, 2026 | 421.55 | 422.05 | 410.15 | 413.05 | 413.05 | -2.02% | 257,072 |
| Feb 18, 2026 | 426.35 | 429.40 | 419.00 | 421.55 | 421.55 | -0.95% | 271,363 |
| Feb 17, 2026 | 426.55 | 429.90 | 423.35 | 425.60 | 425.60 | -0.21% | 309,923 |
| Feb 16, 2026 | 434.80 | 435.00 | 425.05 | 426.50 | 426.50 | -1.91% | 263,516 |
| Feb 13, 2026 | 427.00 | 441.95 | 423.00 | 434.80 | 434.80 | 1.39% | 1,145,234 |
| Feb 12, 2026 | 422.00 | 437.00 | 416.30 | 428.85 | 428.85 | 1.64% | 1,339,946 |
| Feb 11, 2026 | 413.40 | 426.80 | 411.00 | 421.95 | 421.95 | 2.07% | 2,563,957 |
| Feb 10, 2026 | 425.00 | 425.60 | 411.00 | 413.40 | 413.40 | -2.17% | 1,085,943 |
| Feb 9, 2026 | 405.00 | 424.00 | 402.60 | 422.55 | 422.55 | 5.48% | 1,439,103 |
| Feb 6, 2026 | 395.60 | 403.40 | 390.30 | 400.60 | 400.60 | 1.03% | 2,737,235 |
| Feb 5, 2026 | 406.10 | 408.10 | 391.60 | 396.50 | 396.50 | -3.03% | 756,432 |
| Feb 4, 2026 | 414.00 | 414.60 | 403.40 | 408.90 | 408.90 | -0.73% | 891,094 |
| Feb 3, 2026 | 424.10 | 424.10 | 392.85 | 411.90 | 411.90 | 14.29% | 3,686,183 |
| Feb 2, 2026 | 360.00 | 366.50 | 350.00 | 360.40 | 360.40 | -0.17% | 268,575 |
| Feb 1, 2026 | 371.80 | 374.15 | 357.15 | 361.00 | 360.00 | -3.17% | 211,657 |
| Jan 30, 2026 | 358.05 | 375.95 | 355.95 | 372.80 | 371.77 | 3.31% | 427,515 |
| Jan 29, 2026 | 360.95 | 364.85 | 349.65 | 360.85 | 359.85 | 0.82% | 545,494 |
| Jan 28, 2026 | 358.00 | 360.30 | 347.15 | 357.90 | 356.91 | 0.46% | 428,769 |
| Jan 27, 2026 | 346.00 | 358.10 | 337.55 | 356.25 | 355.26 | 2.99% | 406,352 |
| Jan 23, 2026 | 349.95 | 351.20 | 339.50 | 345.90 | 344.94 | -1.11% | 382,311 |
| Jan 22, 2026 | 340.95 | 351.30 | 340.85 | 349.80 | 348.83 | 3.52% | 301,606 |
| Jan 21, 2026 | 336.00 | 345.75 | 334.10 | 337.90 | 336.96 | 0.19% | 579,719 |
| Jan 20, 2026 | 355.00 | 355.40 | 333.15 | 337.25 | 336.32 | -5.09% | 715,385 |
| Jan 19, 2026 | 362.25 | 362.70 | 354.30 | 355.35 | 354.37 | -2.51% | 188,061 |
| Jan 16, 2026 | 369.95 | 370.00 | 362.15 | 364.50 | 363.49 | -1.73% | 180,639 |
| Jan 14, 2026 | 374.10 | 374.85 | 364.70 | 370.90 | 369.87 | -0.86% | 457,364 |