LT Foods Limited (BOM:532783)
India
· Delayed Price · Currency is INR 424.70
-4.30 (-1.00%)
At close: Apr 28, 2026
LT Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 424.00 | 431.90 | 419.05 | 429.00 | 429.00 | 2.18% | 36,710 |
| Apr 24, 2026 | 417.80 | 421.70 | 411.85 | 419.85 | 419.85 | 0.49% | 17,630 |
| Apr 23, 2026 | 423.00 | 425.00 | 417.00 | 417.80 | 417.80 | -1.25% | 11,671 |
| Apr 22, 2026 | 421.90 | 427.70 | 419.70 | 423.10 | 423.10 | 0.69% | 22,798 |
| Apr 21, 2026 | 415.10 | 425.00 | 415.10 | 420.20 | 420.20 | 1.07% | 44,480 |
| Apr 20, 2026 | 417.00 | 422.90 | 413.50 | 415.75 | 415.75 | -1.50% | 47,268 |
| Apr 17, 2026 | 418.55 | 423.50 | 418.55 | 422.10 | 422.10 | 0.69% | 52,754 |
| Apr 16, 2026 | 413.60 | 420.20 | 410.90 | 419.20 | 419.20 | 1.74% | 64,478 |
| Apr 15, 2026 | 417.10 | 420.80 | 410.40 | 412.05 | 412.05 | 1.40% | 70,869 |
| Apr 13, 2026 | 401.00 | 411.95 | 395.45 | 406.35 | 406.35 | -0.94% | 37,437 |
| Apr 10, 2026 | 406.05 | 413.90 | 406.00 | 410.20 | 410.20 | 1.23% | 68,530 |
| Apr 9, 2026 | 414.75 | 414.75 | 402.80 | 405.20 | 405.20 | -0.78% | 34,967 |
| Apr 8, 2026 | 409.95 | 415.20 | 395.40 | 408.40 | 408.40 | 5.86% | 135,645 |
| Apr 7, 2026 | 385.90 | 387.20 | 380.05 | 385.80 | 385.80 | 0.46% | 21,164 |
| Apr 6, 2026 | 385.00 | 389.60 | 376.05 | 384.05 | 384.05 | -0.63% | 38,126 |
| Apr 2, 2026 | 378.00 | 387.40 | 370.65 | 386.50 | 386.50 | 0.69% | 23,295 |
| Apr 1, 2026 | 370.50 | 386.25 | 370.50 | 383.85 | 383.85 | 5.69% | 31,593 |
| Mar 30, 2026 | 357.20 | 371.40 | 357.20 | 363.20 | 363.20 | -2.34% | 42,200 |
| Mar 27, 2026 | 380.05 | 380.95 | 370.55 | 371.90 | 371.90 | -3.13% | 29,969 |
| Mar 25, 2026 | 384.65 | 390.50 | 379.50 | 383.90 | 383.90 | 1.48% | 30,169 |
| Mar 24, 2026 | 374.90 | 384.00 | 366.85 | 378.30 | 378.30 | 3.96% | 50,938 |
| Mar 23, 2026 | 373.05 | 374.40 | 362.10 | 363.90 | 363.90 | -3.98% | 75,379 |
| Mar 20, 2026 | 385.10 | 388.00 | 377.00 | 379.00 | 379.00 | -1.10% | 39,396 |
| Mar 19, 2026 | 390.15 | 393.15 | 380.90 | 383.20 | 383.20 | -2.89% | 26,638 |
| Mar 18, 2026 | 388.95 | 400.15 | 388.95 | 394.60 | 394.60 | 1.32% | 36,323 |
| Mar 17, 2026 | 385.40 | 392.00 | 380.00 | 389.45 | 389.45 | 1.54% | 52,070 |
| Mar 16, 2026 | 393.05 | 393.05 | 375.05 | 383.55 | 383.55 | -0.04% | 45,876 |
| Mar 13, 2026 | 387.00 | 404.70 | 379.75 | 383.70 | 383.70 | -1.40% | 262,566 |
| Mar 12, 2026 | 399.95 | 399.95 | 374.00 | 389.15 | 389.15 | 1.77% | 112,361 |
| Mar 11, 2026 | 377.70 | 395.70 | 377.55 | 382.40 | 382.40 | 1.26% | 141,020 |
| Mar 10, 2026 | 385.00 | 391.15 | 374.15 | 377.65 | 377.65 | -0.54% | 299,439 |
| Mar 9, 2026 | 392.55 | 393.50 | 369.60 | 379.70 | 379.70 | -3.38% | 1,129,200 |
| Mar 6, 2026 | 445.00 | 470.95 | 387.00 | 393.00 | 393.00 | -9.02% | 7,494,291 |
| Mar 5, 2026 | 374.70 | 440.00 | 369.80 | 431.95 | 431.95 | 17.36% | 5,283,004 |
| Mar 4, 2026 | 368.80 | 379.30 | 366.00 | 368.05 | 368.05 | -3.30% | 69,830 |
| Mar 2, 2026 | 361.45 | 394.75 | 361.45 | 380.60 | 380.60 | -5.39% | 155,029 |
| Feb 27, 2026 | 400.95 | 406.30 | 398.35 | 402.30 | 402.30 | -1.41% | 43,380 |
| Feb 26, 2026 | 417.95 | 417.95 | 403.55 | 408.05 | 408.05 | -0.01% | 36,046 |
| Feb 25, 2026 | 409.40 | 412.00 | 403.50 | 408.10 | 408.10 | -0.28% | 41,658 |
| Feb 24, 2026 | 417.05 | 419.00 | 408.00 | 409.25 | 409.25 | -2.79% | 31,325 |
| Feb 23, 2026 | 421.00 | 442.65 | 416.50 | 421.00 | 421.00 | 2.04% | 146,537 |
| Feb 20, 2026 | 413.80 | 418.15 | 409.50 | 412.60 | 412.60 | -0.18% | 38,438 |
| Feb 19, 2026 | 416.05 | 422.05 | 410.25 | 413.35 | 413.35 | -1.90% | 19,966 |
| Feb 18, 2026 | 427.00 | 429.00 | 418.65 | 421.35 | 421.35 | -0.84% | 21,557 |
| Feb 17, 2026 | 428.20 | 430.05 | 422.85 | 424.90 | 424.90 | -0.32% | 15,021 |
| Feb 16, 2026 | 426.70 | 436.95 | 424.65 | 426.25 | 426.25 | -2.02% | 35,027 |
| Feb 13, 2026 | 427.95 | 442.00 | 425.00 | 435.05 | 435.05 | 1.49% | 55,229 |
| Feb 12, 2026 | 422.00 | 436.90 | 415.50 | 428.65 | 428.65 | 1.44% | 167,075 |
| Feb 11, 2026 | 413.10 | 426.80 | 411.00 | 422.55 | 422.55 | 2.31% | 59,929 |
| Feb 10, 2026 | 424.25 | 425.00 | 412.00 | 413.00 | 413.00 | -2.23% | 26,469 |
| Feb 9, 2026 | 407.75 | 424.00 | 403.15 | 422.40 | 422.40 | 5.44% | 125,879 |
| Feb 6, 2026 | 396.00 | 403.30 | 390.80 | 400.60 | 400.60 | 1.26% | 48,683 |
| Feb 5, 2026 | 402.55 | 406.25 | 388.60 | 395.60 | 395.60 | -3.23% | 45,551 |
| Feb 4, 2026 | 416.85 | 416.85 | 403.00 | 408.80 | 408.80 | -0.81% | 98,382 |
| Feb 3, 2026 | 420.15 | 420.15 | 393.50 | 412.15 | 412.15 | 14.71% | 271,307 |
| Feb 2, 2026 | 359.00 | 366.00 | 350.10 | 359.30 | 359.30 | -0.42% | 18,737 |
| Feb 1, 2026 | 374.80 | 374.80 | 359.50 | 360.80 | 359.80 | -2.96% | 6,537 |
| Jan 30, 2026 | 358.45 | 376.10 | 356.00 | 371.80 | 370.77 | 3.13% | 23,027 |
| Jan 29, 2026 | 360.05 | 363.90 | 349.95 | 360.50 | 359.50 | 0.68% | 44,787 |
| Jan 28, 2026 | 359.05 | 360.00 | 347.40 | 358.05 | 357.06 | 0.77% | 16,264 |
| Jan 27, 2026 | 345.55 | 357.80 | 337.60 | 355.30 | 354.32 | 2.75% | 26,562 |
| Jan 23, 2026 | 348.10 | 349.40 | 339.90 | 345.80 | 344.84 | -1.13% | 16,482 |
| Jan 22, 2026 | 340.00 | 350.90 | 340.00 | 349.75 | 348.78 | 3.71% | 15,753 |
| Jan 21, 2026 | 336.00 | 345.00 | 334.10 | 337.25 | 336.32 | 0.27% | 43,929 |
| Jan 20, 2026 | 353.25 | 354.45 | 332.25 | 336.35 | 335.42 | -5.39% | 102,334 |
| Jan 19, 2026 | 363.80 | 363.80 | 354.70 | 355.50 | 354.51 | -2.50% | 27,981 |
| Jan 16, 2026 | 368.80 | 369.80 | 362.80 | 364.60 | 363.59 | -1.71% | 25,550 |
| Jan 14, 2026 | 375.65 | 375.65 | 364.90 | 370.95 | 369.92 | -1.32% | 35,631 |
| Jan 13, 2026 | 359.00 | 384.50 | 352.30 | 375.90 | 374.86 | 3.37% | 94,493 |
| Jan 12, 2026 | 369.40 | 369.40 | 357.35 | 363.65 | 362.64 | -0.71% | 62,977 |
| Jan 9, 2026 | 364.05 | 370.50 | 362.25 | 366.25 | 365.23 | -0.15% | 45,738 |
| Jan 8, 2026 | 381.00 | 385.20 | 365.60 | 366.80 | 365.78 | -3.75% | 20,316 |
| Jan 7, 2026 | 378.25 | 381.75 | 374.60 | 381.10 | 380.04 | 0.62% | 13,449 |
| Jan 6, 2026 | 380.60 | 380.90 | 374.00 | 378.75 | 377.70 | -0.46% | 19,234 |
| Jan 5, 2026 | 385.05 | 388.95 | 373.70 | 380.50 | 379.45 | -2.50% | 38,436 |
| Jan 2, 2026 | 386.40 | 391.10 | 383.80 | 390.25 | 389.17 | 1.09% | 14,152 |
| Jan 1, 2026 | 387.05 | 389.70 | 383.65 | 386.05 | 384.98 | -0.92% | 20,860 |
| Dec 31, 2025 | 389.30 | 390.95 | 381.20 | 389.65 | 388.57 | 1.90% | 30,496 |
| Dec 30, 2025 | 394.45 | 394.45 | 377.55 | 382.40 | 381.34 | -2.56% | 56,822 |
| Dec 29, 2025 | 401.55 | 403.00 | 390.25 | 392.45 | 391.36 | -2.29% | 24,227 |
| Dec 26, 2025 | 403.40 | 405.35 | 399.00 | 401.65 | 400.54 | -0.58% | 15,666 |
| Dec 24, 2025 | 404.90 | 405.75 | 399.00 | 404.00 | 402.88 | -0.36% | 35,172 |
| Dec 23, 2025 | 405.65 | 409.05 | 402.00 | 405.45 | 404.33 | 0.42% | 16,046 |
| Dec 22, 2025 | 400.95 | 406.55 | 399.35 | 403.75 | 402.63 | 0.60% | 37,591 |
| Dec 19, 2025 | 388.05 | 402.55 | 388.05 | 401.35 | 400.24 | 1.63% | 17,557 |
| Dec 18, 2025 | 390.05 | 398.30 | 390.05 | 394.90 | 393.81 | -0.38% | 18,799 |
| Dec 17, 2025 | 401.40 | 404.00 | 393.20 | 396.40 | 395.30 | -1.29% | 41,704 |
| Dec 16, 2025 | 380.85 | 404.35 | 380.85 | 401.60 | 400.49 | 4.46% | 59,708 |
| Dec 15, 2025 | 380.05 | 385.00 | 379.00 | 384.45 | 383.38 | 0.46% | 28,994 |
| Dec 12, 2025 | 383.00 | 384.70 | 379.40 | 382.70 | 381.64 | 0.13% | 14,208 |
| Dec 11, 2025 | 386.95 | 387.45 | 381.00 | 382.20 | 381.14 | -1.39% | 17,404 |
| Dec 10, 2025 | 391.15 | 391.15 | 378.75 | 387.60 | 386.53 | -0.89% | 58,979 |
| Dec 9, 2025 | 377.45 | 395.00 | 362.20 | 391.10 | 390.02 | -0.61% | 272,197 |
| Dec 8, 2025 | 393.70 | 398.65 | 387.45 | 393.50 | 392.41 | -0.88% | 57,299 |
| Dec 5, 2025 | 402.75 | 407.00 | 393.80 | 397.00 | 395.90 | -2.79% | 22,660 |
| Dec 4, 2025 | 401.00 | 409.40 | 401.00 | 408.40 | 407.27 | 1.49% | 25,798 |
| Dec 3, 2025 | 412.95 | 415.80 | 400.50 | 402.40 | 401.28 | -3.12% | 32,452 |
| Dec 2, 2025 | 414.30 | 416.50 | 408.35 | 415.35 | 414.20 | - | 39,258 |
| Dec 1, 2025 | 414.90 | 418.00 | 407.70 | 415.35 | 414.20 | 1.73% | 90,873 |
| Nov 28, 2025 | 406.00 | 412.50 | 402.70 | 408.30 | 407.17 | 0.78% | 31,791 |