LT Foods Limited (NSE:LTFOODS)
India
· Delayed Price · Currency is INR 433.30
+8.30 (1.95%)
Apr 29, 2026, 11:58 AM IST
LT Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 425.10 | 433.35 | 424.00 | 433.25 | - | 1.94% | 71,672 |
| 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 |
| 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 |