LT Foods Limited (NSE:LTFOODS)
India · Delayed Price · Currency is INR 405.50
-10.80 (-2.59%)
May 12, 2026, 3:29 PM IST
LT Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 415.50 | 418.70 | 403.05 | 405.50 | 405.50 | -2.59% | 335,853 |
| May 11, 2026 | 427.90 | 428.00 | 414.35 | 416.30 | 416.30 | -3.16% | 254,017 |
| May 8, 2026 | 432.20 | 432.25 | 427.00 | 429.90 | 429.90 | -0.53% | 202,846 |
| May 7, 2026 | 430.00 | 434.85 | 424.60 | 432.20 | 432.20 | 0.79% | 423,885 |
| May 6, 2026 | 426.00 | 430.35 | 421.50 | 428.80 | 428.80 | 0.75% | 267,327 |
| May 5, 2026 | 430.80 | 431.00 | 424.00 | 425.60 | 425.60 | -1.21% | 204,864 |
| May 4, 2026 | 432.80 | 439.90 | 429.15 | 430.80 | 430.80 | 0.03% | 373,273 |
| Apr 30, 2026 | 425.10 | 436.20 | 424.00 | 430.65 | 430.65 | 1.31% | 542,946 |
| Apr 29, 2026 | 425.10 | 438.00 | 423.05 | 425.10 | 425.10 | 0.02% | 537,071 |
| Apr 28, 2026 | 428.80 | 431.00 | 423.50 | 425.00 | 425.00 | -0.89% | 286,359 |
| Apr 27, 2026 | 420.05 | 431.90 | 418.40 | 428.80 | 428.80 | 2.08% | 471,476 |
| Apr 24, 2026 | 418.20 | 421.70 | 411.60 | 420.05 | 420.05 | 0.51% | 439,103 |
| Apr 23, 2026 | 424.00 | 425.30 | 417.00 | 417.90 | 417.90 | -1.32% | 215,199 |
| Apr 22, 2026 | 420.00 | 427.90 | 419.00 | 423.50 | 423.50 | 0.71% | 363,449 |
| Apr 21, 2026 | 415.65 | 424.90 | 415.65 | 420.50 | 420.50 | 1.17% | 341,840 |
| Apr 20, 2026 | 421.70 | 422.75 | 413.50 | 415.65 | 415.65 | -1.50% | 381,844 |
| Apr 17, 2026 | 419.15 | 423.85 | 418.45 | 422.00 | 422.00 | 0.68% | 395,171 |
| Apr 16, 2026 | 416.90 | 420.45 | 411.30 | 419.15 | 419.15 | 1.76% | 596,415 |
| Apr 15, 2026 | 413.30 | 421.05 | 410.50 | 411.90 | 411.90 | 1.38% | 589,089 |
| Apr 13, 2026 | 399.00 | 412.50 | 395.50 | 406.30 | 406.30 | -1.00% | 463,690 |
| Apr 10, 2026 | 407.25 | 414.15 | 406.00 | 410.40 | 410.40 | 1.30% | 507,240 |
| Apr 9, 2026 | 408.50 | 413.35 | 402.55 | 405.15 | 405.15 | -0.84% | 481,155 |
| Apr 8, 2026 | 404.00 | 415.50 | 396.20 | 408.60 | 408.60 | 6.21% | 1,338,936 |
| Apr 7, 2026 | 384.05 | 387.50 | 380.40 | 384.70 | 384.70 | 0.22% | 221,847 |
| Apr 6, 2026 | 386.00 | 389.70 | 376.15 | 383.85 | 383.85 | -0.57% | 471,985 |
| Apr 2, 2026 | 378.00 | 387.00 | 370.25 | 386.05 | 386.05 | 0.53% | 503,069 |
| Apr 1, 2026 | 371.00 | 387.70 | 371.00 | 384.00 | 384.00 | 5.70% | 804,237 |
| Mar 30, 2026 | 368.00 | 371.90 | 359.10 | 363.30 | 363.30 | -2.39% | 633,170 |
| 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 |