Skip to main content
LT Foods Limited (BOM:532783)
India flag India · Delayed Price · Currency is INR
397.00
-11.40 (-2.79%)
At close: Dec 5, 2025

LT Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025402.75407.00393.80397.00397.00-2.79%22,660
Dec 4, 2025401.00409.40401.00408.40408.401.49%25,798
Dec 3, 2025412.95415.80400.50402.40402.40-3.12%32,452
Dec 2, 2025414.30416.50408.35415.35415.35-39,258
Dec 1, 2025414.90418.00407.70415.35415.351.73%90,873
Nov 28, 2025406.00412.50402.70408.30408.300.78%31,791
Nov 27, 2025405.10409.80404.50405.15405.150.01%23,006
Nov 26, 2025406.15407.75403.65405.10405.10-17,003
Nov 25, 2025401.95406.65400.00405.10405.100.76%22,709
Nov 24, 2025404.90409.05400.10402.05402.05-1.86%26,282
Nov 21, 2025408.40410.70401.50409.65409.650.32%28,552
Nov 20, 2025418.60418.60407.00408.35408.35-1.92%30,829
Nov 19, 2025407.00421.00407.00416.35416.352.11%46,846
Nov 18, 2025417.75417.75403.00407.75407.75-1.21%43,605
Nov 17, 2025413.05416.95410.20412.75412.75-0.07%33,240
Nov 14, 2025417.45417.45405.10413.05413.050.83%23,248
Nov 13, 2025408.10416.00407.50409.65409.65-1.53%30,758
Nov 12, 2025410.00417.50406.10416.00416.002.17%49,468
Nov 11, 2025396.35407.80396.35407.15407.150.75%21,048
Nov 10, 2025405.30406.20396.65404.10404.10-0.10%51,180
Nov 7, 2025404.25407.65398.40404.50404.50-0.98%57,127
Nov 6, 2025407.65411.20401.15408.50408.501.21%69,975
Nov 4, 2025415.30417.95399.15403.60403.60-2.82%93,230
Nov 3, 2025421.20421.20409.00415.30415.30-1.17%45,189
Oct 31, 2025429.05430.70407.60420.20420.200.60%122,316
Oct 30, 2025422.40423.00413.35417.70417.70-1.10%26,074
Oct 29, 2025415.25423.95414.35422.35422.351.56%34,205
Oct 28, 2025424.70424.70415.00415.85415.85-1.61%19,441
Oct 27, 2025428.40428.40420.60422.65422.65-0.56%31,338
Oct 24, 2025427.95429.65420.00425.05425.05-0.12%36,347
Oct 23, 2025435.20435.20421.55425.55425.55-1.29%65,426
Oct 21, 2025428.85432.15425.70431.10431.102.05%25,369
Oct 20, 2025422.25423.85409.70422.45422.450.76%88,684
Oct 17, 2025414.00422.90410.85419.25419.251.29%77,756
Oct 16, 2025413.05415.75405.00413.90413.900.36%25,857
Oct 15, 2025407.90418.25406.80412.40412.401.19%92,985
Oct 14, 2025400.50409.80397.00407.55407.551.81%55,411
Oct 13, 2025402.95402.95391.20400.30400.30-0.36%29,611
Oct 10, 2025387.85404.00384.35401.75401.753.89%38,674
Oct 9, 2025392.05396.25385.35386.70386.70-2.06%36,933
Oct 8, 2025397.50399.15385.70394.85394.85-0.53%36,554
Oct 7, 2025397.20403.80393.45396.95396.950.68%76,305
Oct 6, 2025400.75403.30393.25394.25394.25-2.41%63,232
Oct 3, 2025402.55408.00401.25404.00404.000.55%41,484
Oct 1, 2025406.00407.00399.25401.80401.80-1.05%67,102
Sep 30, 2025402.15415.00397.80406.05406.050.38%69,440
Sep 29, 2025416.15417.70403.00404.50404.50-2.65%18,878
Sep 26, 2025425.15425.20412.60415.50415.50-2.36%24,185
Sep 25, 2025432.00432.25422.85425.55425.55-1.48%27,403
Sep 24, 2025431.15433.55421.00431.95431.950.48%108,388
Sep 23, 2025459.95459.95421.80429.90429.90-5.74%110,230
Sep 22, 2025472.80473.00452.15456.10456.10-3.53%66,162
Sep 19, 2025465.00479.80463.00472.80472.801.85%94,778
Sep 18, 2025465.00467.10460.10464.20463.200.51%15,765
Sep 17, 2025461.00467.00459.45461.85460.860.82%19,391
Sep 16, 2025457.65462.15457.35458.10457.11-0.43%36,728
Sep 15, 2025464.30464.40454.65460.10459.11-0.49%29,442
Sep 12, 2025463.75465.80457.65462.35461.35-0.43%40,583
Sep 11, 2025453.15467.95452.30464.35463.352.47%78,670
Sep 10, 2025443.80454.95442.00453.15452.172.98%26,069
Sep 9, 2025445.00446.70438.80440.05439.10-0.97%14,031
Sep 8, 2025444.95448.65439.35444.35443.390.32%13,954
Sep 5, 2025447.95447.95438.40442.95442.000.51%16,050
Sep 4, 2025454.45460.00437.55440.70439.75-2.00%50,192
Sep 3, 2025436.45451.00436.45449.70448.732.97%53,410
Sep 2, 2025433.05441.00430.70436.75435.811.10%28,772
Sep 1, 2025421.05435.00421.05432.00431.072.50%45,800
Aug 29, 2025429.95429.95420.05421.45420.54-1.08%13,546
Aug 28, 2025437.30437.35422.25426.05425.13-2.57%37,307
Aug 26, 2025424.00442.25423.95437.30436.362.28%88,439
Aug 25, 2025432.30439.15426.10427.55426.63-1.51%56,617
Aug 22, 2025449.75451.60430.25434.10433.16-3.24%32,143
Aug 21, 2025463.85463.85448.00448.65447.68-1.23%14,897
Aug 20, 2025447.05456.95447.05454.25453.27-0.01%16,856
Aug 19, 2025448.00456.95446.50454.30453.321.91%20,834
Aug 18, 2025450.10454.50443.00445.80444.84-0.09%102,075
Aug 14, 2025462.95462.95444.05446.20445.24-2.77%19,239
Aug 13, 2025458.60462.80454.35458.90457.910.49%36,538
Aug 12, 2025468.00468.00455.45456.65455.67-2.53%33,169
Aug 11, 2025452.95470.00440.00468.50467.493.03%52,811
Aug 8, 2025457.15461.20450.55454.70453.72-1.54%71,719
Aug 7, 2025456.40466.65451.90461.80460.81-1.22%41,771
Aug 6, 2025475.95480.00459.35467.50466.49-1.44%67,568
Aug 5, 2025485.25487.65471.85474.35473.33-2.36%56,838
Aug 4, 2025478.00487.90473.75485.80484.751.81%64,722
Aug 1, 2025477.30490.60472.00477.15476.12-1.98%78,274
Jul 31, 2025484.00497.50482.00486.80484.75-2.81%66,607
Jul 30, 2025502.45507.95496.40500.90498.79-0.10%68,305
Jul 29, 2025479.65503.15479.00501.40499.294.53%72,566
Jul 28, 2025485.25494.60477.00479.65477.63-1.84%74,335
Jul 25, 2025498.95499.70481.75488.65486.60-0.51%69,949
Jul 24, 2025487.35494.35480.65491.15489.090.73%41,667
Jul 23, 2025497.80500.10485.50487.60485.55-1.94%30,880
Jul 22, 2025503.05510.35495.25497.25495.16-1.04%48,930
Jul 21, 2025501.55505.00492.15502.50500.39-0.28%62,835
Jul 18, 2025511.30513.00501.00503.90501.78-0.95%53,571
Jul 17, 2025507.75518.35502.75508.75506.611.29%192,250
Jul 16, 2025490.05505.00490.00502.25500.142.33%57,095
Jul 15, 2025481.20499.40480.95490.80488.742.08%62,437
Jul 14, 2025482.15492.25477.55480.80478.78-0.93%50,553