LT Foods Limited (NSE:LTFOODS)
India
· Delayed Price · Currency is INR 396.40
-12.20 (-2.99%)
At close: Dec 5, 2025
LT Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 407.20 | 407.65 | 393.10 | 396.40 | 396.40 | -2.99% | 479,787 |
| Dec 4, 2025 | 400.25 | 409.65 | 400.25 | 408.60 | 408.60 | 1.63% | 345,637 |
| Dec 3, 2025 | 414.50 | 416.10 | 400.20 | 402.05 | 402.05 | -3.21% | 359,991 |
| Dec 2, 2025 | 414.95 | 416.85 | 408.25 | 415.40 | 415.40 | 0.04% | 385,052 |
| Dec 1, 2025 | 413.00 | 417.95 | 407.60 | 415.25 | 415.25 | 1.70% | 518,534 |
| Nov 28, 2025 | 405.50 | 412.80 | 403.00 | 408.30 | 408.30 | 0.83% | 419,546 |
| Nov 27, 2025 | 405.95 | 409.50 | 404.00 | 404.95 | 404.95 | -0.01% | 250,647 |
| Nov 26, 2025 | 409.75 | 409.75 | 403.60 | 405.00 | 405.00 | 0.06% | 173,793 |
| Nov 25, 2025 | 401.10 | 407.00 | 400.00 | 404.75 | 404.75 | 0.67% | 218,169 |
| Nov 24, 2025 | 408.00 | 408.95 | 400.00 | 402.05 | 402.05 | -1.83% | 236,651 |
| Nov 21, 2025 | 407.75 | 410.50 | 401.45 | 409.55 | 409.55 | 0.32% | 331,203 |
| Nov 20, 2025 | 416.40 | 417.80 | 406.90 | 408.25 | 408.25 | -1.53% | 310,767 |
| Nov 19, 2025 | 407.95 | 421.00 | 407.95 | 414.60 | 414.60 | 1.64% | 703,088 |
| Nov 18, 2025 | 415.00 | 415.25 | 402.80 | 407.90 | 407.90 | -1.15% | 609,018 |
| Nov 17, 2025 | 413.45 | 417.00 | 410.30 | 412.65 | 412.65 | -0.06% | 319,275 |
| Nov 14, 2025 | 412.30 | 415.95 | 409.05 | 412.90 | 412.90 | 0.65% | 388,042 |
| Nov 13, 2025 | 416.15 | 416.15 | 407.35 | 410.25 | 410.25 | -1.43% | 525,520 |
| Nov 12, 2025 | 408.95 | 417.50 | 406.00 | 416.20 | 416.20 | 2.22% | 575,264 |
| Nov 11, 2025 | 402.50 | 408.40 | 400.25 | 407.15 | 407.15 | 0.61% | 412,651 |
| Nov 10, 2025 | 405.85 | 406.65 | 396.55 | 404.70 | 404.70 | 0.10% | 615,428 |
| Nov 7, 2025 | 407.95 | 408.00 | 398.60 | 404.30 | 404.30 | -0.83% | 441,924 |
| Nov 6, 2025 | 407.00 | 411.55 | 402.00 | 407.70 | 407.70 | 1.02% | 793,888 |
| Nov 4, 2025 | 415.00 | 417.75 | 399.00 | 403.60 | 403.60 | -2.77% | 976,510 |
| Nov 3, 2025 | 420.00 | 420.45 | 409.00 | 415.10 | 415.10 | -1.28% | 1,103,629 |
| Oct 31, 2025 | 429.80 | 431.00 | 408.20 | 420.50 | 420.50 | 0.80% | 1,656,736 |
| Oct 30, 2025 | 423.85 | 423.85 | 413.35 | 417.15 | 417.15 | -1.29% | 631,313 |
| Oct 29, 2025 | 418.00 | 423.45 | 414.35 | 422.60 | 422.60 | 1.66% | 325,372 |
| Oct 28, 2025 | 422.85 | 424.45 | 415.00 | 415.70 | 415.70 | -1.70% | 272,575 |
| Oct 27, 2025 | 427.95 | 428.00 | 420.50 | 422.90 | 422.90 | -0.72% | 456,808 |
| Oct 24, 2025 | 427.45 | 429.80 | 420.15 | 425.95 | 425.95 | 0.11% | 582,749 |
| Oct 23, 2025 | 433.05 | 433.75 | 421.50 | 425.50 | 425.50 | -1.25% | 939,327 |
| Oct 21, 2025 | 426.25 | 432.40 | 425.15 | 430.90 | 430.90 | 1.96% | 332,650 |
| Oct 20, 2025 | 422.85 | 423.85 | 409.75 | 422.60 | 422.60 | 0.81% | 814,251 |
| Oct 17, 2025 | 415.00 | 423.00 | 410.55 | 419.20 | 419.20 | 1.33% | 835,361 |
| Oct 16, 2025 | 415.00 | 415.90 | 405.00 | 413.70 | 413.70 | 0.22% | 698,454 |
| Oct 15, 2025 | 409.05 | 418.75 | 407.00 | 412.80 | 412.80 | 1.33% | 1,127,024 |
| Oct 14, 2025 | 401.00 | 409.90 | 396.75 | 407.40 | 407.40 | 1.77% | 1,068,851 |
| Oct 13, 2025 | 402.00 | 402.25 | 391.10 | 400.30 | 400.30 | -0.44% | 606,115 |
| Oct 10, 2025 | 387.00 | 403.90 | 384.00 | 402.05 | 402.05 | 3.93% | 1,062,896 |
| Oct 9, 2025 | 395.00 | 396.70 | 385.20 | 386.85 | 386.85 | -1.88% | 487,799 |
| Oct 8, 2025 | 399.00 | 399.00 | 385.15 | 394.25 | 394.25 | -0.73% | 822,240 |
| Oct 7, 2025 | 397.20 | 403.65 | 393.60 | 397.15 | 397.15 | 0.76% | 933,544 |
| Oct 6, 2025 | 404.00 | 405.20 | 393.10 | 394.15 | 394.15 | -2.40% | 636,709 |
| Oct 3, 2025 | 404.00 | 408.05 | 401.30 | 403.85 | 403.85 | 0.64% | 574,701 |
| Oct 1, 2025 | 407.60 | 409.00 | 399.15 | 401.30 | 401.30 | -1.06% | 1,197,407 |
| Sep 30, 2025 | 404.95 | 415.40 | 398.00 | 405.60 | 405.60 | 0.32% | 989,046 |
| Sep 29, 2025 | 417.75 | 418.00 | 402.50 | 404.30 | 404.30 | -2.75% | 819,502 |
| Sep 26, 2025 | 423.70 | 424.75 | 412.00 | 415.75 | 415.75 | -2.33% | 699,444 |
| Sep 25, 2025 | 432.45 | 432.55 | 422.55 | 425.65 | 425.65 | -1.53% | 600,010 |
| Sep 24, 2025 | 433.95 | 433.95 | 421.00 | 432.25 | 432.25 | 0.55% | 998,864 |
| Sep 23, 2025 | 459.00 | 459.00 | 421.60 | 429.90 | 429.90 | -5.86% | 2,373,426 |
| Sep 22, 2025 | 472.60 | 473.30 | 452.30 | 456.65 | 456.65 | -3.41% | 902,803 |
| Sep 19, 2025 | 465.00 | 480.00 | 462.65 | 472.75 | 472.75 | 1.84% | 1,555,710 |
| Sep 18, 2025 | 465.00 | 467.80 | 460.00 | 464.20 | 463.20 | 0.47% | 328,800 |
| Sep 17, 2025 | 461.00 | 467.00 | 459.45 | 462.05 | 461.05 | 0.82% | 338,773 |
| Sep 16, 2025 | 461.90 | 462.65 | 457.45 | 458.30 | 457.31 | -0.35% | 331,922 |
| Sep 15, 2025 | 461.80 | 465.00 | 454.00 | 459.90 | 458.91 | -0.63% | 666,815 |
| Sep 12, 2025 | 462.65 | 466.00 | 457.70 | 462.80 | 461.80 | -0.09% | 750,449 |
| Sep 11, 2025 | 453.45 | 468.00 | 453.10 | 463.20 | 462.20 | 2.16% | 1,168,941 |
| Sep 10, 2025 | 442.95 | 455.00 | 441.60 | 453.40 | 452.42 | 3.02% | 939,096 |
| Sep 9, 2025 | 446.80 | 447.90 | 438.10 | 440.10 | 439.15 | -1.09% | 280,022 |
| Sep 8, 2025 | 443.55 | 449.00 | 438.95 | 444.95 | 443.99 | 0.42% | 470,865 |
| Sep 5, 2025 | 440.50 | 444.80 | 438.00 | 443.10 | 442.15 | 0.53% | 399,504 |
| Sep 4, 2025 | 455.00 | 460.00 | 437.20 | 440.75 | 439.80 | -1.92% | 800,894 |
| Sep 3, 2025 | 437.90 | 451.00 | 436.75 | 449.40 | 448.43 | 2.91% | 913,161 |
| Sep 2, 2025 | 435.00 | 441.05 | 431.30 | 436.70 | 435.76 | 1.09% | 312,409 |
| Sep 1, 2025 | 422.00 | 435.25 | 421.35 | 432.00 | 431.07 | 2.53% | 502,460 |
| Aug 29, 2025 | 426.20 | 430.20 | 420.00 | 421.35 | 420.44 | -1.11% | 573,771 |
| Aug 28, 2025 | 437.60 | 438.50 | 422.00 | 426.10 | 425.18 | -2.62% | 884,376 |
| Aug 26, 2025 | 425.00 | 443.15 | 424.70 | 437.55 | 436.61 | 2.17% | 2,014,409 |
| Aug 25, 2025 | 433.60 | 439.20 | 426.05 | 428.25 | 427.33 | -1.23% | 565,840 |
| Aug 22, 2025 | 448.85 | 452.10 | 430.25 | 433.60 | 432.67 | -3.40% | 726,704 |
| Aug 21, 2025 | 455.05 | 458.50 | 447.65 | 448.85 | 447.88 | -1.24% | 404,484 |
| Aug 20, 2025 | 457.00 | 457.15 | 448.85 | 454.50 | 453.52 | 0.01% | 397,071 |
| Aug 19, 2025 | 446.75 | 457.00 | 446.30 | 454.45 | 453.47 | 1.84% | 533,514 |
| Aug 18, 2025 | 450.95 | 453.95 | 443.15 | 446.25 | 445.29 | 0.11% | 570,837 |
| Aug 14, 2025 | 462.00 | 462.90 | 444.05 | 445.75 | 444.79 | -2.91% | 436,975 |
| Aug 13, 2025 | 460.30 | 463.55 | 454.40 | 459.10 | 458.11 | 0.54% | 400,998 |
| Aug 12, 2025 | 465.60 | 468.00 | 455.35 | 456.65 | 455.67 | -2.34% | 527,269 |
| Aug 11, 2025 | 451.25 | 470.10 | 440.00 | 467.60 | 466.59 | 2.77% | 948,318 |
| Aug 8, 2025 | 459.00 | 461.30 | 450.15 | 455.00 | 454.02 | -1.34% | 863,243 |
| Aug 7, 2025 | 461.00 | 466.85 | 451.75 | 461.20 | 460.21 | -1.48% | 711,306 |
| Aug 6, 2025 | 474.35 | 480.45 | 459.00 | 468.15 | 467.14 | -1.31% | 726,693 |
| Aug 5, 2025 | 485.75 | 487.75 | 471.75 | 474.35 | 473.33 | -2.35% | 574,914 |
| Aug 4, 2025 | 479.30 | 487.70 | 473.15 | 485.75 | 484.70 | 1.83% | 487,320 |
| Aug 1, 2025 | 485.50 | 490.05 | 471.20 | 477.00 | 475.97 | -1.94% | 739,168 |
| Jul 31, 2025 | 482.00 | 497.65 | 481.80 | 486.45 | 484.40 | -2.91% | 868,110 |
| Jul 30, 2025 | 500.00 | 507.80 | 496.50 | 501.05 | 498.94 | 0.07% | 641,544 |
| Jul 29, 2025 | 479.80 | 503.90 | 478.85 | 500.70 | 498.59 | 4.18% | 909,515 |
| Jul 28, 2025 | 488.05 | 494.80 | 477.00 | 480.60 | 478.58 | -1.57% | 677,536 |
| Jul 25, 2025 | 492.85 | 499.60 | 482.05 | 488.25 | 486.20 | -0.50% | 938,921 |
| Jul 24, 2025 | 490.00 | 494.65 | 480.60 | 490.70 | 488.64 | 0.62% | 1,160,192 |
| Jul 23, 2025 | 498.30 | 501.20 | 485.10 | 487.70 | 485.65 | -1.94% | 658,353 |
| Jul 22, 2025 | 504.90 | 510.85 | 495.65 | 497.35 | 495.26 | -1.02% | 504,786 |
| Jul 21, 2025 | 504.00 | 504.95 | 492.80 | 502.45 | 500.34 | -0.23% | 659,825 |
| Jul 18, 2025 | 510.95 | 513.00 | 500.90 | 503.60 | 501.48 | -1.07% | 966,248 |
| Jul 17, 2025 | 506.20 | 518.55 | 502.50 | 509.05 | 506.91 | 1.36% | 2,468,246 |
| Jul 16, 2025 | 490.00 | 505.00 | 490.00 | 502.20 | 500.09 | 2.24% | 1,618,740 |
| Jul 15, 2025 | 481.75 | 499.90 | 480.40 | 491.20 | 489.13 | 1.96% | 1,411,907 |
| Jul 14, 2025 | 487.85 | 491.90 | 478.50 | 481.75 | 479.72 | -0.57% | 544,539 |