LT Foods Limited (NSE:LTFOODS)
India · Delayed Price · Currency is INR 423.20
+1.30 (0.31%)
Sep 18, 2026, 3:29 PM IST
LT Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 416.20 | 429.40 | 416.20 | 426.30 | 425.29 | 2.19% | 512,273 |
| Aug 17, 2026 | 419.80 | 421.50 | 416.00 | 417.15 | 416.16 | -0.63% | 202,754 |
| Aug 14, 2026 | 418.95 | 425.95 | 418.35 | 419.80 | 418.80 | 0.20% | 345,320 |
| Aug 13, 2026 | 430.30 | 430.30 | 417.15 | 418.95 | 417.96 | -1.82% | 246,558 |
| Aug 12, 2026 | 419.35 | 432.10 | 417.00 | 426.70 | 425.69 | 1.76% | 502,746 |
| Aug 11, 2026 | 421.40 | 422.50 | 415.40 | 419.30 | 418.31 | -0.82% | 358,642 |
| Aug 10, 2026 | 431.05 | 431.40 | 420.25 | 422.75 | 421.75 | -1.12% | 246,076 |
| Aug 7, 2026 | 418.90 | 432.15 | 415.50 | 427.55 | 426.54 | 1.94% | 643,817 |
| Aug 6, 2026 | 416.00 | 422.30 | 413.10 | 419.40 | 418.41 | 0.54% | 255,995 |
| Aug 5, 2026 | 417.00 | 424.00 | 415.30 | 417.15 | 416.16 | -0.06% | 351,962 |
| Aug 4, 2026 | 415.00 | 427.70 | 413.75 | 417.40 | 416.41 | 0.51% | 723,566 |
| Aug 3, 2026 | 414.50 | 417.00 | 408.70 | 415.30 | 414.32 | 1.21% | 748,298 |
| Jul 31, 2026 | 401.30 | 416.80 | 398.80 | 410.35 | 409.38 | 3.34% | 2,405,046 |
| Jul 30, 2026 | 377.75 | 403.40 | 375.00 | 397.10 | 396.16 | 4.89% | 7,673,606 |
| Jul 29, 2026 | 370.55 | 382.00 | 370.55 | 378.60 | 377.70 | 2.28% | 335,413 |
| Jul 28, 2026 | 378.20 | 378.25 | 368.00 | 370.15 | 369.27 | -1.66% | 219,952 |
| Jul 27, 2026 | 377.70 | 380.00 | 375.15 | 376.40 | 375.51 | 0.21% | 314,585 |
| Jul 24, 2026 | 370.20 | 377.05 | 369.40 | 375.60 | 374.71 | 0.63% | 220,480 |
| Jul 23, 2026 | 376.25 | 378.40 | 370.75 | 373.25 | 372.37 | -1.43% | 282,196 |
| Jul 22, 2026 | 380.35 | 380.95 | 375.35 | 378.65 | 377.75 | -0.36% | 270,548 |
| Jul 21, 2026 | 384.00 | 388.00 | 378.50 | 380.00 | 379.10 | -1.39% | 257,176 |
| Jul 20, 2026 | 382.95 | 386.45 | 381.00 | 385.35 | 384.44 | 0.63% | 284,642 |
| Jul 17, 2026 | 382.40 | 385.40 | 378.10 | 382.95 | 382.04 | 0.07% | 298,024 |
| Jul 16, 2026 | 385.00 | 391.85 | 376.65 | 382.70 | 381.79 | -1.02% | 915,564 |
| Jul 15, 2026 | 380.05 | 389.85 | 377.00 | 386.65 | 385.73 | 1.58% | 915,697 |
| Jul 14, 2026 | 381.90 | 384.10 | 376.30 | 380.65 | 379.75 | -1.09% | 440,266 |
| Jul 13, 2026 | 386.15 | 388.60 | 382.40 | 384.85 | 383.94 | -1.09% | 211,809 |
| Jul 10, 2026 | 393.80 | 393.80 | 387.10 | 389.10 | 388.18 | 0.18% | 402,184 |