LT Foods Limited LTFOODS
NSE · India · Process Industries
INR 399.40-1.00 (-0.25%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 400.40 | -0.60% | INR 405.65 | INR 409.40 | INR 399.00 | 356.76K |
| 2026-09-29 | INR 402.80 | -1.40% | INR 407.00 | INR 413.80 | INR 401.20 | 351.31K |
| 2026-09-28 | INR 408.50 | -3.28% | INR 422.00 | INR 422.00 | INR 405.30 | 439.20K |
| 2026-09-25 | INR 422.35 | -0.51% | INR 424.00 | INR 429.35 | INR 418.90 | 248.79K |
| 2026-09-24 | INR 424.50 | -1.28% | INR 426.95 | INR 433.85 | INR 423.00 | 257.10K |
| 2026-09-23 | INR 430.00 | +2.05% | INR 421.05 | INR 431.75 | INR 421.05 | 440.15K |
| 2026-09-22 | INR 421.35 | -2.19% | INR 430.80 | INR 430.80 | INR 420.15 | 336.27K |
| 2026-09-21 | INR 430.80 | +1.80% | INR 423.20 | INR 433.45 | INR 418.00 | 404.15K |
| 2026-09-18 | INR 423.20 | +0.31% | INR 420.90 | INR 426.45 | INR 416.10 | 459.12K |
| 2026-09-17 | INR 421.90 | +0.99% | INR 418.35 | INR 424.00 | INR 415.40 | 232.93K |
| 2026-09-16 | INR 417.75 | -0.78% | INR 423.00 | INR 424.25 | INR 408.95 | 320.06K |
| 2026-09-15 | INR 421.05 | -3.89% | INR 439.90 | INR 440.00 | INR 420.10 | 376.66K |
| 2026-09-14 | INR 438.10 | 0.00% | INR 438.10 | INR 438.10 | INR 438.10 | 0 |
| 2026-09-11 | INR 438.10 | -0.77% | INR 438.00 | INR 440.35 | INR 431.40 | 573.17K |
| 2026-09-10 | INR 441.50 | -2.66% | INR 453.00 | INR 454.05 | INR 440.10 | 337.24K |
| 2026-09-09 | INR 453.55 | -0.37% | INR 453.80 | INR 458.50 | INR 449.15 | 485.64K |
| 2026-09-08 | INR 455.25 | +1.40% | INR 449.55 | INR 466.80 | INR 447.00 | 1.29M |
| 2026-09-07 | INR 448.95 | +0.93% | INR 443.80 | INR 454.95 | INR 440.00 | 729.44K |
| 2026-09-04 | INR 444.80 | +0.51% | INR 442.45 | INR 448.90 | INR 439.00 | 450.29K |
| 2026-09-03 | INR 442.55 | +0.02% | INR 445.80 | INR 445.80 | INR 434.90 | 442.68K |
| 2026-09-02 | INR 442.45 | +1.25% | INR 434.80 | INR 444.00 | INR 429.55 | 718.34K |
| 2026-09-01 | INR 437.00 | -2.14% | INR 448.05 | INR 448.05 | INR 433.15 | 372.81K |
| 2026-08-31 | INR 446.55 | +1.64% | INR 439.35 | INR 453.30 | INR 432.20 | 1.01M |
| 2026-08-28 | INR 439.35 | +0.34% | INR 437.80 | INR 444.95 | INR 436.00 | 403.18K |
| 2026-08-27 | INR 437.85 | -2.98% | INR 451.00 | INR 451.00 | INR 436.15 | 568.94K |
| 2026-08-26 | INR 451.30 | +1.23% | INR 446.00 | INR 456.55 | INR 443.95 | 1.17M |
| 2026-08-25 | INR 445.80 | -2.88% | INR 456.75 | INR 459.00 | INR 439.25 | 2.57M |
| 2026-08-24 | INR 459.00 | +7.34% | INR 427.60 | INR 490.70 | INR 427.60 | 41.89M |
| 2026-08-21 | INR 427.60 | -0.79% | INR 433.00 | INR 436.35 | INR 426.15 | 455.74K |
| 2026-08-20 | INR 431.00 | +0.35% | INR 432.60 | INR 437.00 | INR 423.50 | 440.24K |
| 2026-08-19 | INR 429.50 | +0.75% | INR 424.65 | INR 431.55 | INR 421.70 | 494.01K |
| 2026-08-18 | INR 426.30 | +2.19% | INR 416.20 | INR 429.40 | INR 416.20 | 512.27K |
| 2026-08-17 | INR 417.15 | -0.63% | INR 419.80 | INR 421.50 | INR 416.00 | 202.75K |
| 2026-08-14 | INR 419.80 | +0.20% | INR 418.95 | INR 425.95 | INR 418.35 | 345.32K |
| 2026-08-13 | INR 418.95 | -1.82% | INR 430.30 | INR 430.30 | INR 417.15 | 246.56K |
| 2026-08-12 | INR 426.70 | +1.76% | INR 419.35 | INR 432.10 | INR 417.00 | 502.75K |
| 2026-08-11 | INR 419.30 | -0.82% | INR 421.40 | INR 422.50 | INR 415.40 | 358.64K |
| 2026-08-10 | INR 422.75 | -1.12% | INR 431.05 | INR 431.40 | INR 420.25 | 246.08K |
| 2026-08-07 | INR 427.55 | +1.94% | INR 418.90 | INR 432.15 | INR 415.50 | 643.82K |
| 2026-08-06 | INR 419.40 | +0.54% | INR 416.00 | INR 422.30 | INR 413.10 | 256.00K |
| 2026-08-05 | INR 417.15 | -0.06% | INR 417.00 | INR 424.00 | INR 415.30 | 351.96K |
| 2026-08-04 | INR 417.40 | +0.51% | INR 415.00 | INR 427.70 | INR 413.75 | 723.57K |
| 2026-08-03 | INR 415.30 | +1.21% | INR 414.50 | INR 417.00 | INR 408.70 | 748.30K |
| 2026-07-31 | INR 410.35 | +3.34% | INR 401.30 | INR 416.80 | INR 398.80 | 2.41M |
| 2026-07-30 | INR 397.10 | +4.89% | INR 377.75 | INR 403.40 | INR 375.00 | 7.67M |
| 2026-07-29 | INR 378.60 | +2.28% | INR 370.55 | INR 382.00 | INR 370.55 | 335.41K |
| 2026-07-28 | INR 370.15 | -1.66% | INR 378.20 | INR 378.25 | INR 368.00 | 219.95K |
| 2026-07-27 | INR 376.40 | +0.21% | INR 377.70 | INR 380.00 | INR 375.15 | 314.59K |
| 2026-07-24 | INR 375.60 | +0.63% | INR 370.20 | INR 377.05 | INR 369.40 | 220.48K |
| 2026-07-23 | INR 373.25 | -1.43% | INR 376.25 | INR 378.40 | INR 370.75 | 282.20K |
| 2026-07-22 | INR 378.65 | -0.36% | INR 380.35 | INR 380.95 | INR 375.35 | 270.55K |
| 2026-07-21 | INR 380.00 | -1.39% | INR 384.00 | INR 388.00 | INR 378.50 | 257.18K |
| 2026-07-20 | INR 385.35 | +0.63% | INR 382.95 | INR 386.45 | INR 381.00 | 284.64K |
| 2026-07-17 | INR 382.95 | +0.07% | INR 382.40 | INR 385.40 | INR 378.10 | 298.02K |
| 2026-07-16 | INR 382.70 | -1.02% | INR 385.00 | INR 391.85 | INR 376.65 | 915.56K |
| 2026-07-15 | INR 386.65 | +1.58% | INR 380.05 | INR 389.85 | INR 377.00 | 915.70K |
| 2026-07-14 | INR 380.65 | -1.09% | INR 381.90 | INR 384.10 | INR 376.30 | 440.27K |
| 2026-07-13 | INR 384.85 | -1.09% | INR 386.15 | INR 388.60 | INR 382.40 | 211.81K |
| 2026-07-10 | INR 389.10 | +0.18% | INR 393.80 | INR 393.80 | INR 387.10 | 402.18K |
| 2026-07-09 | INR 388.40 | +2.13% | INR 378.55 | INR 390.90 | INR 378.55 | 556.29K |
| 2026-07-08 | INR 380.30 | -0.31% | INR 378.05 | INR 391.50 | INR 375.05 | 940.40K |
| 2026-07-07 | INR 381.50 | +0.63% | INR 377.95 | INR 383.60 | INR 373.00 | 571.28K |
| 2026-07-06 | INR 379.10 | -0.01% | INR 379.10 | INR 381.25 | INR 376.10 | 271.19K |
| 2026-07-03 | INR 379.15 | -0.13% | INR 381.65 | INR 382.70 | INR 377.70 | 289.97K |
| 2026-07-02 | INR 379.65 | +1.20% | INR 378.10 | INR 383.85 | INR 376.40 | 413.23K |
| 2026-07-01 | INR 375.15 | +2.22% | INR 367.00 | INR 377.00 | INR 367.00 | 418.50K |
| 2026-06-30 | INR 367.00 | -2.12% | INR 376.75 | INR 377.00 | INR 366.25 | 391.35K |
| 2026-06-29 | INR 374.95 | -2.75% | INR 385.00 | INR 385.65 | INR 373.25 | 665.49K |
| 2026-06-26 | INR 385.55 | 0.00% | INR 385.55 | INR 385.55 | INR 385.55 | 0 |
| 2026-06-25 | INR 385.55 | -0.45% | INR 387.00 | INR 392.00 | INR 383.00 | 822.81K |
| 2026-06-24 | INR 387.30 | +2.16% | INR 376.60 | INR 391.55 | INR 373.30 | 594.49K |
| 2026-06-23 | INR 379.10 | -1.95% | INR 385.25 | INR 387.70 | INR 375.85 | 576.47K |
| 2026-06-22 | INR 386.65 | +0.95% | INR 383.00 | INR 388.00 | INR 382.10 | 565.78K |
| 2026-06-19 | INR 383.00 | -0.89% | INR 385.25 | INR 388.85 | INR 380.40 | 465.67K |
| 2026-06-18 | INR 386.45 | +1.16% | INR 385.80 | INR 391.35 | INR 383.00 | 604.16K |
| 2026-06-17 | INR 382.00 | +0.13% | INR 383.55 | INR 384.35 | INR 378.40 | 599.96K |
| 2026-06-16 | INR 381.50 | +0.05% | INR 382.60 | INR 393.60 | INR 378.00 | 1.56M |
| 2026-06-15 | INR 381.30 | +0.11% | INR 391.60 | INR 396.00 | INR 379.00 | 2.71M |
| 2026-06-12 | INR 380.90 | +1.80% | INR 375.50 | INR 382.50 | INR 371.00 | 584.80K |
| 2026-06-11 | INR 374.15 | +1.70% | INR 367.30 | INR 375.75 | INR 364.05 | 362.77K |
| 2026-06-10 | INR 367.90 | -2.14% | INR 375.00 | INR 382.90 | INR 365.10 | 298.48K |
| 2026-06-09 | INR 375.95 | +0.83% | INR 372.85 | INR 379.85 | INR 372.05 | 237.27K |
| 2026-06-08 | INR 372.85 | -3.12% | INR 378.60 | INR 383.20 | INR 370.35 | 453.40K |
| 2026-06-05 | INR 384.85 | -0.13% | INR 385.35 | INR 391.65 | INR 381.55 | 307.42K |
| 2026-06-04 | INR 385.35 | +1.16% | INR 378.00 | INR 388.75 | INR 378.00 | 223.22K |
| 2026-06-03 | INR 380.95 | -2.72% | INR 390.80 | INR 390.80 | INR 377.00 | 552.69K |
| 2026-06-02 | INR 391.60 | +2.63% | INR 380.00 | INR 397.80 | INR 377.00 | 362.41K |
| 2026-06-01 | INR 381.55 | -2.69% | INR 393.95 | INR 396.00 | INR 379.00 | 591.64K |
| 2026-05-29 | INR 392.10 | -3.11% | INR 406.90 | INR 411.00 | INR 388.50 | 452.28K |
| 2026-05-28 | INR 404.70 | 0.00% | INR 404.70 | INR 404.70 | INR 404.70 | 0 |