LT Foods Limited (NSE:LTFOODS)
India
· Delayed Price · Currency is INR 402.30
-5.55 (-1.36%)
At close: Feb 27, 2026
LT Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 419.00 | 442.40 | 416.40 | 421.00 | 421.00 | 1.60% | 1,778,183 |
| Feb 20, 2026 | 414.45 | 418.60 | 410.15 | 414.35 | 414.35 | 0.31% | 252,827 |
| Feb 19, 2026 | 421.55 | 422.05 | 410.15 | 413.05 | 413.05 | -2.02% | 257,072 |
| Feb 18, 2026 | 426.35 | 429.40 | 419.00 | 421.55 | 421.55 | -0.95% | 271,363 |
| Feb 17, 2026 | 426.55 | 429.90 | 423.35 | 425.60 | 425.60 | -0.21% | 309,923 |
| Feb 16, 2026 | 434.80 | 435.00 | 425.05 | 426.50 | 426.50 | -1.91% | 263,516 |
| Feb 13, 2026 | 427.00 | 441.95 | 423.00 | 434.80 | 434.80 | 1.39% | 1,145,234 |
| Feb 12, 2026 | 422.00 | 437.00 | 416.30 | 428.85 | 428.85 | 1.64% | 1,339,946 |
| Feb 11, 2026 | 413.40 | 426.80 | 411.00 | 421.95 | 421.95 | 2.07% | 2,563,957 |
| Feb 10, 2026 | 425.00 | 425.60 | 411.00 | 413.40 | 413.40 | -2.17% | 1,085,943 |
| Feb 9, 2026 | 405.00 | 424.00 | 402.60 | 422.55 | 422.55 | 5.48% | 1,439,103 |
| Feb 6, 2026 | 395.60 | 403.40 | 390.30 | 400.60 | 400.60 | 1.03% | 2,737,235 |
| Feb 5, 2026 | 406.10 | 408.10 | 391.60 | 396.50 | 396.50 | -3.03% | 756,432 |
| Feb 4, 2026 | 414.00 | 414.60 | 403.40 | 408.90 | 408.90 | -0.73% | 891,094 |
| Feb 3, 2026 | 424.10 | 424.10 | 392.85 | 411.90 | 411.90 | 14.29% | 3,686,183 |
| Feb 2, 2026 | 360.00 | 366.50 | 350.00 | 360.40 | 360.40 | -0.17% | 268,575 |
| Feb 1, 2026 | 371.80 | 374.15 | 357.15 | 361.00 | 360.00 | -3.17% | 211,657 |
| Jan 30, 2026 | 358.05 | 375.95 | 355.95 | 372.80 | 371.77 | 3.31% | 427,515 |
| Jan 29, 2026 | 360.95 | 364.85 | 349.65 | 360.85 | 359.85 | 0.82% | 545,494 |
| Jan 28, 2026 | 358.00 | 360.30 | 347.15 | 357.90 | 356.91 | 0.46% | 428,769 |
| Jan 27, 2026 | 346.00 | 358.10 | 337.55 | 356.25 | 355.26 | 2.99% | 406,352 |
| Jan 23, 2026 | 349.95 | 351.20 | 339.50 | 345.90 | 344.94 | -1.11% | 382,311 |
| Jan 22, 2026 | 340.95 | 351.30 | 340.85 | 349.80 | 348.83 | 3.52% | 301,606 |
| Jan 21, 2026 | 336.00 | 345.75 | 334.10 | 337.90 | 336.96 | 0.19% | 579,719 |
| Jan 20, 2026 | 355.00 | 355.40 | 333.15 | 337.25 | 336.32 | -5.09% | 715,385 |
| Jan 19, 2026 | 362.25 | 362.70 | 354.30 | 355.35 | 354.37 | -2.51% | 188,061 |
| Jan 16, 2026 | 369.95 | 370.00 | 362.15 | 364.50 | 363.49 | -1.73% | 180,639 |
| Jan 14, 2026 | 374.10 | 374.85 | 364.70 | 370.90 | 369.87 | -0.86% | 457,364 |
| Jan 13, 2026 | 357.30 | 385.00 | 351.30 | 374.10 | 373.06 | 2.85% | 1,147,341 |
| Jan 12, 2026 | 366.25 | 367.05 | 357.20 | 363.75 | 362.74 | -0.67% | 479,565 |
| Jan 9, 2026 | 365.20 | 370.50 | 361.95 | 366.20 | 365.19 | -0.08% | 462,745 |
| Jan 8, 2026 | 381.50 | 385.50 | 365.10 | 366.50 | 365.48 | -3.86% | 639,772 |
| Jan 7, 2026 | 378.75 | 382.50 | 374.30 | 381.20 | 380.14 | 0.63% | 444,632 |
| Jan 6, 2026 | 381.00 | 381.60 | 373.80 | 378.80 | 377.75 | -0.47% | 469,354 |
| Jan 5, 2026 | 389.00 | 389.20 | 373.65 | 380.60 | 379.55 | -2.52% | 925,919 |
| Jan 2, 2026 | 387.50 | 391.15 | 383.20 | 390.45 | 389.37 | 1.13% | 244,236 |
| Jan 1, 2026 | 389.80 | 389.95 | 382.00 | 386.10 | 385.03 | -0.86% | 227,277 |
| Dec 31, 2025 | 382.75 | 390.90 | 381.15 | 389.45 | 388.37 | 1.88% | 329,481 |
| Dec 30, 2025 | 394.85 | 394.85 | 377.55 | 382.25 | 381.19 | -2.52% | 1,499,128 |
| Dec 29, 2025 | 402.00 | 404.80 | 390.15 | 392.15 | 391.06 | -2.19% | 291,370 |
| Dec 26, 2025 | 404.00 | 405.90 | 399.00 | 400.95 | 399.84 | -0.78% | 259,597 |
| Dec 24, 2025 | 404.90 | 406.40 | 399.00 | 404.10 | 402.98 | -0.28% | 394,816 |
| Dec 23, 2025 | 406.55 | 409.50 | 402.00 | 405.25 | 404.13 | 0.23% | 381,598 |
| Dec 22, 2025 | 397.00 | 406.90 | 396.95 | 404.30 | 403.18 | 0.74% | 334,791 |
| Dec 19, 2025 | 395.70 | 402.40 | 393.25 | 401.35 | 400.24 | 1.43% | 356,357 |
| Dec 18, 2025 | 394.00 | 399.10 | 390.20 | 395.70 | 394.60 | -0.19% | 243,502 |
| Dec 17, 2025 | 401.00 | 404.60 | 393.05 | 396.45 | 395.35 | -1.22% | 409,977 |
| Dec 16, 2025 | 382.00 | 402.70 | 381.05 | 401.35 | 400.24 | 4.57% | 886,461 |
| Dec 15, 2025 | 380.50 | 385.25 | 378.25 | 383.80 | 382.74 | 0.47% | 465,049 |
| Dec 12, 2025 | 382.95 | 384.85 | 379.60 | 382.00 | 380.94 | -0.07% | 618,326 |
| Dec 11, 2025 | 387.00 | 387.65 | 381.10 | 382.25 | 381.19 | -1.38% | 274,810 |
| Dec 10, 2025 | 392.00 | 392.00 | 378.90 | 387.60 | 386.53 | -0.79% | 782,988 |
| Dec 9, 2025 | 380.00 | 397.00 | 362.20 | 390.70 | 389.62 | -0.71% | 3,907,191 |
| Dec 8, 2025 | 393.80 | 398.50 | 387.20 | 393.50 | 392.41 | -0.73% | 502,278 |
| Dec 5, 2025 | 407.20 | 407.65 | 393.10 | 396.40 | 395.30 | -2.99% | 479,787 |
| Dec 4, 2025 | 400.25 | 409.65 | 400.25 | 408.60 | 407.47 | 1.63% | 345,637 |
| Dec 3, 2025 | 414.50 | 416.10 | 400.20 | 402.05 | 400.94 | -3.21% | 359,991 |
| Dec 2, 2025 | 414.95 | 416.85 | 408.25 | 415.40 | 414.25 | 0.04% | 385,052 |
| Dec 1, 2025 | 413.00 | 417.95 | 407.60 | 415.25 | 414.10 | 1.70% | 518,534 |
| Nov 28, 2025 | 405.50 | 412.80 | 403.00 | 408.30 | 407.17 | 0.83% | 419,546 |
| Nov 27, 2025 | 405.95 | 409.50 | 404.00 | 404.95 | 403.83 | -0.01% | 250,647 |
| Nov 26, 2025 | 409.75 | 409.75 | 403.60 | 405.00 | 403.88 | 0.06% | 173,793 |
| Nov 25, 2025 | 401.10 | 407.00 | 400.00 | 404.75 | 403.63 | 0.67% | 218,169 |
| Nov 24, 2025 | 408.00 | 408.95 | 400.00 | 402.05 | 400.94 | -1.83% | 236,651 |
| Nov 21, 2025 | 407.75 | 410.50 | 401.45 | 409.55 | 408.42 | 0.32% | 331,203 |
| Nov 20, 2025 | 416.40 | 417.80 | 406.90 | 408.25 | 407.12 | -1.53% | 310,767 |
| Nov 19, 2025 | 407.95 | 421.00 | 407.95 | 414.60 | 413.45 | 1.64% | 703,088 |
| Nov 18, 2025 | 415.00 | 415.25 | 402.80 | 407.90 | 406.77 | -1.15% | 609,018 |
| Nov 17, 2025 | 413.45 | 417.00 | 410.30 | 412.65 | 411.51 | -0.06% | 319,275 |
| Nov 14, 2025 | 412.30 | 415.95 | 409.05 | 412.90 | 411.76 | 0.65% | 388,042 |
| Nov 13, 2025 | 416.15 | 416.15 | 407.35 | 410.25 | 409.11 | -1.43% | 525,520 |
| Nov 12, 2025 | 408.95 | 417.50 | 406.00 | 416.20 | 415.05 | 2.22% | 575,264 |
| Nov 11, 2025 | 402.50 | 408.40 | 400.25 | 407.15 | 406.02 | 0.61% | 412,651 |
| Nov 10, 2025 | 405.85 | 406.65 | 396.55 | 404.70 | 403.58 | 0.10% | 615,428 |
| Nov 7, 2025 | 407.95 | 408.00 | 398.60 | 404.30 | 403.18 | -0.83% | 441,924 |
| Nov 6, 2025 | 407.00 | 411.55 | 402.00 | 407.70 | 406.57 | 1.02% | 793,888 |
| Nov 4, 2025 | 415.00 | 417.75 | 399.00 | 403.60 | 402.48 | -2.77% | 976,510 |
| Nov 3, 2025 | 420.00 | 420.45 | 409.00 | 415.10 | 413.95 | -1.28% | 1,103,629 |
| Oct 31, 2025 | 429.80 | 431.00 | 408.20 | 420.50 | 419.34 | 0.80% | 1,656,736 |
| Oct 30, 2025 | 423.85 | 423.85 | 413.35 | 417.15 | 415.99 | -1.29% | 631,313 |
| Oct 29, 2025 | 418.00 | 423.45 | 414.35 | 422.60 | 421.43 | 1.66% | 325,372 |
| Oct 28, 2025 | 422.85 | 424.45 | 415.00 | 415.70 | 414.55 | -1.70% | 272,575 |
| Oct 27, 2025 | 427.95 | 428.00 | 420.50 | 422.90 | 421.73 | -0.72% | 456,808 |
| Oct 24, 2025 | 427.45 | 429.80 | 420.15 | 425.95 | 424.77 | 0.11% | 582,749 |
| Oct 23, 2025 | 433.05 | 433.75 | 421.50 | 425.50 | 424.32 | -1.25% | 939,327 |
| Oct 21, 2025 | 426.25 | 432.40 | 425.15 | 430.90 | 429.71 | 1.96% | 332,650 |
| Oct 20, 2025 | 422.85 | 423.85 | 409.75 | 422.60 | 421.43 | 0.81% | 814,251 |
| Oct 17, 2025 | 415.00 | 423.00 | 410.55 | 419.20 | 418.04 | 1.33% | 835,361 |
| Oct 16, 2025 | 415.00 | 415.90 | 405.00 | 413.70 | 412.55 | 0.22% | 698,454 |
| Oct 15, 2025 | 409.05 | 418.75 | 407.00 | 412.80 | 411.66 | 1.33% | 1,127,024 |
| Oct 14, 2025 | 401.00 | 409.90 | 396.75 | 407.40 | 406.27 | 1.77% | 1,068,851 |
| Oct 13, 2025 | 402.00 | 402.25 | 391.10 | 400.30 | 399.19 | -0.44% | 606,115 |
| Oct 10, 2025 | 387.00 | 403.90 | 384.00 | 402.05 | 400.94 | 3.93% | 1,062,896 |
| Oct 9, 2025 | 395.00 | 396.70 | 385.20 | 386.85 | 385.78 | -1.88% | 487,799 |
| Oct 8, 2025 | 399.00 | 399.00 | 385.15 | 394.25 | 393.16 | -0.73% | 822,240 |
| Oct 7, 2025 | 397.20 | 403.65 | 393.60 | 397.15 | 396.05 | 0.76% | 933,544 |