LT Foods Limited (NSE:LTFOODS)
India · Delayed Price · Currency is INR 377.80
-3.30 (-0.87%)
Oct 30, 2026, 3:29 PM IST
LT Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 379.35 | 382.90 | 373.70 | 377.80 | 377.80 | -0.87% | 300,686 |
| Oct 29, 2026 | 381.35 | 385.00 | 375.35 | 381.10 | 381.10 | -1.22% | 337,948 |
| Oct 28, 2026 | 382.10 | 388.35 | 362.95 | 385.80 | 385.80 | -1.47% | 1,327,042 |
| Oct 27, 2026 | 385.55 | 394.55 | 380.80 | 391.55 | 391.55 | 2.45% | 295,641 |
| Oct 26, 2026 | 379.00 | 388.45 | 373.55 | 382.20 | 382.20 | 0.62% | 302,169 |
| Oct 23, 2026 | 385.00 | 385.70 | 372.50 | 379.85 | 379.85 | -1.34% | 378,684 |
| Oct 22, 2026 | 395.00 | 395.05 | 383.10 | 385.00 | 385.00 | -2.47% | 689,303 |
| Oct 21, 2026 | 404.80 | 406.30 | 393.05 | 394.75 | 394.75 | -2.49% | 227,772 |
| Oct 19, 2026 | 416.00 | 416.45 | 398.00 | 404.85 | 404.85 | -3.06% | 701,850 |
| Oct 16, 2026 | 421.85 | 422.75 | 417.00 | 417.65 | 417.65 | -0.46% | 208,632 |
| Oct 15, 2026 | 418.40 | 421.60 | 411.70 | 419.60 | 419.60 | 0.37% | 331,167 |
| Oct 14, 2026 | 414.45 | 427.00 | 414.25 | 418.05 | 418.05 | 0.92% | 357,191 |
| Oct 13, 2026 | 412.00 | 417.95 | 409.55 | 414.25 | 414.25 | -0.05% | 252,360 |
| Oct 12, 2026 | 410.50 | 421.00 | 410.50 | 414.45 | 414.45 | 1.57% | 271,176 |
| Oct 9, 2026 | 405.55 | 411.20 | 403.15 | 408.05 | 408.05 | 0.64% | 280,965 |
| Oct 8, 2026 | 418.40 | 420.35 | 404.15 | 405.45 | 405.45 | -3.05% | 250,683 |
| Oct 7, 2026 | 408.05 | 421.90 | 407.35 | 418.20 | 418.20 | 2.46% | 487,332 |
| Oct 6, 2026 | 405.80 | 416.60 | 405.45 | 408.15 | 408.15 | 0.58% | 285,857 |
| Oct 5, 2026 | 399.00 | 408.50 | 397.10 | 405.80 | 405.80 | 1.67% | 370,391 |
| Oct 1, 2026 | 399.00 | 402.75 | 389.10 | 399.15 | 399.15 | -0.31% | 813,144 |
| Sep 30, 2026 | 405.65 | 409.40 | 399.00 | 400.40 | 400.40 | -0.60% | 356,756 |
| Sep 29, 2026 | 407.00 | 413.80 | 401.20 | 402.80 | 402.80 | -1.40% | 351,308 |
| Sep 28, 2026 | 422.00 | 422.00 | 405.30 | 408.50 | 408.50 | -3.28% | 439,195 |
| Sep 25, 2026 | 424.00 | 429.35 | 418.90 | 422.35 | 422.35 | -0.51% | 248,790 |
| Sep 24, 2026 | 426.95 | 433.85 | 423.00 | 424.50 | 424.50 | -1.28% | 257,102 |
| Sep 23, 2026 | 421.05 | 431.75 | 421.05 | 430.00 | 430.00 | 2.05% | 440,150 |
| Sep 22, 2026 | 430.80 | 430.80 | 420.15 | 421.35 | 421.35 | -2.19% | 336,273 |
| Sep 21, 2026 | 423.20 | 433.45 | 418.00 | 430.80 | 430.80 | 1.80% | 404,149 |
| Sep 18, 2026 | 420.90 | 426.45 | 416.10 | 423.20 | 423.20 | 0.55% | 459,122 |
| Sep 17, 2026 | 418.35 | 424.00 | 415.40 | 421.90 | 420.90 | 0.99% | 232,925 |
| Sep 16, 2026 | 423.00 | 424.25 | 408.95 | 417.75 | 416.76 | -0.78% | 320,057 |
| Sep 15, 2026 | 439.90 | 440.00 | 420.10 | 421.05 | 420.05 | -3.89% | 376,661 |
| Sep 11, 2026 | 438.00 | 440.35 | 431.40 | 438.10 | 437.06 | -0.77% | 573,174 |
| Sep 10, 2026 | 453.00 | 454.05 | 440.10 | 441.50 | 440.45 | -2.66% | 337,240 |
| Sep 9, 2026 | 453.80 | 458.50 | 449.15 | 453.55 | 452.47 | -0.37% | 485,637 |
| Sep 8, 2026 | 449.55 | 466.80 | 447.00 | 455.25 | 454.17 | 1.40% | 1,285,427 |
| Sep 7, 2026 | 443.80 | 454.95 | 440.00 | 448.95 | 447.89 | 0.93% | 729,443 |
| Sep 4, 2026 | 442.45 | 448.90 | 439.00 | 444.80 | 443.75 | 0.51% | 450,291 |
| Sep 3, 2026 | 445.80 | 445.80 | 434.90 | 442.55 | 441.50 | 0.02% | 442,684 |
| Sep 2, 2026 | 434.80 | 444.00 | 429.55 | 442.45 | 441.40 | 1.25% | 718,335 |
| Sep 1, 2026 | 448.05 | 448.05 | 433.15 | 437.00 | 435.96 | -2.14% | 372,814 |
| Aug 31, 2026 | 439.35 | 453.30 | 432.20 | 446.55 | 445.49 | 1.64% | 1,011,116 |
| Aug 28, 2026 | 437.80 | 444.95 | 436.00 | 439.35 | 438.31 | 0.34% | 403,175 |
| Aug 27, 2026 | 451.00 | 451.00 | 436.15 | 437.85 | 436.81 | -2.98% | 568,938 |
| Aug 26, 2026 | 446.00 | 456.55 | 443.95 | 451.30 | 450.23 | 1.23% | 1,169,369 |
| Aug 25, 2026 | 456.75 | 459.00 | 439.25 | 445.80 | 444.74 | -2.88% | 2,571,532 |
| Aug 24, 2026 | 427.60 | 490.70 | 427.60 | 459.00 | 457.91 | 7.34% | 41,891,152 |
| Aug 21, 2026 | 433.00 | 436.35 | 426.15 | 427.60 | 426.59 | -0.79% | 455,737 |
| Aug 20, 2026 | 432.60 | 437.00 | 423.50 | 431.00 | 429.98 | 0.35% | 440,235 |
| Aug 19, 2026 | 424.65 | 431.55 | 421.70 | 429.50 | 428.48 | 0.75% | 494,011 |