LT Foods Limited (BOM:532783)
India
· Delayed Price · Currency is INR 397.00
-11.40 (-2.79%)
At close: Dec 5, 2025
LT Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 402.75 | 407.00 | 393.80 | 397.00 | 397.00 | -2.79% | 22,660 |
| Dec 4, 2025 | 401.00 | 409.40 | 401.00 | 408.40 | 408.40 | 1.49% | 25,798 |
| Dec 3, 2025 | 412.95 | 415.80 | 400.50 | 402.40 | 402.40 | -3.12% | 32,452 |
| Dec 2, 2025 | 414.30 | 416.50 | 408.35 | 415.35 | 415.35 | - | 39,258 |
| Dec 1, 2025 | 414.90 | 418.00 | 407.70 | 415.35 | 415.35 | 1.73% | 90,873 |
| Nov 28, 2025 | 406.00 | 412.50 | 402.70 | 408.30 | 408.30 | 0.78% | 31,791 |
| Nov 27, 2025 | 405.10 | 409.80 | 404.50 | 405.15 | 405.15 | 0.01% | 23,006 |
| Nov 26, 2025 | 406.15 | 407.75 | 403.65 | 405.10 | 405.10 | - | 17,003 |
| Nov 25, 2025 | 401.95 | 406.65 | 400.00 | 405.10 | 405.10 | 0.76% | 22,709 |
| Nov 24, 2025 | 404.90 | 409.05 | 400.10 | 402.05 | 402.05 | -1.86% | 26,282 |
| Nov 21, 2025 | 408.40 | 410.70 | 401.50 | 409.65 | 409.65 | 0.32% | 28,552 |
| Nov 20, 2025 | 418.60 | 418.60 | 407.00 | 408.35 | 408.35 | -1.92% | 30,829 |
| Nov 19, 2025 | 407.00 | 421.00 | 407.00 | 416.35 | 416.35 | 2.11% | 46,846 |
| Nov 18, 2025 | 417.75 | 417.75 | 403.00 | 407.75 | 407.75 | -1.21% | 43,605 |
| Nov 17, 2025 | 413.05 | 416.95 | 410.20 | 412.75 | 412.75 | -0.07% | 33,240 |
| Nov 14, 2025 | 417.45 | 417.45 | 405.10 | 413.05 | 413.05 | 0.83% | 23,248 |
| Nov 13, 2025 | 408.10 | 416.00 | 407.50 | 409.65 | 409.65 | -1.53% | 30,758 |
| Nov 12, 2025 | 410.00 | 417.50 | 406.10 | 416.00 | 416.00 | 2.17% | 49,468 |
| Nov 11, 2025 | 396.35 | 407.80 | 396.35 | 407.15 | 407.15 | 0.75% | 21,048 |
| Nov 10, 2025 | 405.30 | 406.20 | 396.65 | 404.10 | 404.10 | -0.10% | 51,180 |
| Nov 7, 2025 | 404.25 | 407.65 | 398.40 | 404.50 | 404.50 | -0.98% | 57,127 |
| Nov 6, 2025 | 407.65 | 411.20 | 401.15 | 408.50 | 408.50 | 1.21% | 69,975 |
| Nov 4, 2025 | 415.30 | 417.95 | 399.15 | 403.60 | 403.60 | -2.82% | 93,230 |
| Nov 3, 2025 | 421.20 | 421.20 | 409.00 | 415.30 | 415.30 | -1.17% | 45,189 |
| Oct 31, 2025 | 429.05 | 430.70 | 407.60 | 420.20 | 420.20 | 0.60% | 122,316 |
| Oct 30, 2025 | 422.40 | 423.00 | 413.35 | 417.70 | 417.70 | -1.10% | 26,074 |
| Oct 29, 2025 | 415.25 | 423.95 | 414.35 | 422.35 | 422.35 | 1.56% | 34,205 |
| Oct 28, 2025 | 424.70 | 424.70 | 415.00 | 415.85 | 415.85 | -1.61% | 19,441 |
| Oct 27, 2025 | 428.40 | 428.40 | 420.60 | 422.65 | 422.65 | -0.56% | 31,338 |
| Oct 24, 2025 | 427.95 | 429.65 | 420.00 | 425.05 | 425.05 | -0.12% | 36,347 |
| Oct 23, 2025 | 435.20 | 435.20 | 421.55 | 425.55 | 425.55 | -1.29% | 65,426 |
| Oct 21, 2025 | 428.85 | 432.15 | 425.70 | 431.10 | 431.10 | 2.05% | 25,369 |
| Oct 20, 2025 | 422.25 | 423.85 | 409.70 | 422.45 | 422.45 | 0.76% | 88,684 |
| Oct 17, 2025 | 414.00 | 422.90 | 410.85 | 419.25 | 419.25 | 1.29% | 77,756 |
| Oct 16, 2025 | 413.05 | 415.75 | 405.00 | 413.90 | 413.90 | 0.36% | 25,857 |
| Oct 15, 2025 | 407.90 | 418.25 | 406.80 | 412.40 | 412.40 | 1.19% | 92,985 |
| Oct 14, 2025 | 400.50 | 409.80 | 397.00 | 407.55 | 407.55 | 1.81% | 55,411 |
| Oct 13, 2025 | 402.95 | 402.95 | 391.20 | 400.30 | 400.30 | -0.36% | 29,611 |
| Oct 10, 2025 | 387.85 | 404.00 | 384.35 | 401.75 | 401.75 | 3.89% | 38,674 |
| Oct 9, 2025 | 392.05 | 396.25 | 385.35 | 386.70 | 386.70 | -2.06% | 36,933 |
| Oct 8, 2025 | 397.50 | 399.15 | 385.70 | 394.85 | 394.85 | -0.53% | 36,554 |
| Oct 7, 2025 | 397.20 | 403.80 | 393.45 | 396.95 | 396.95 | 0.68% | 76,305 |
| Oct 6, 2025 | 400.75 | 403.30 | 393.25 | 394.25 | 394.25 | -2.41% | 63,232 |
| Oct 3, 2025 | 402.55 | 408.00 | 401.25 | 404.00 | 404.00 | 0.55% | 41,484 |
| Oct 1, 2025 | 406.00 | 407.00 | 399.25 | 401.80 | 401.80 | -1.05% | 67,102 |
| Sep 30, 2025 | 402.15 | 415.00 | 397.80 | 406.05 | 406.05 | 0.38% | 69,440 |
| Sep 29, 2025 | 416.15 | 417.70 | 403.00 | 404.50 | 404.50 | -2.65% | 18,878 |
| Sep 26, 2025 | 425.15 | 425.20 | 412.60 | 415.50 | 415.50 | -2.36% | 24,185 |
| Sep 25, 2025 | 432.00 | 432.25 | 422.85 | 425.55 | 425.55 | -1.48% | 27,403 |
| Sep 24, 2025 | 431.15 | 433.55 | 421.00 | 431.95 | 431.95 | 0.48% | 108,388 |