NSE - Delayed Quote
INR
LT Foods Limited (LTFOODS.NS)
393.50
+14.00
(+3.69%)
At close: November 2 at 3:29:58 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
379.35
382.90
373.70
379.50
379.50
300,686
Oct 29, 2026
381.35
385.00
375.35
381.10
381.10
337,948
Oct 28, 2026
382.10
388.35
362.95
385.80
385.80
1,327,042
Oct 27, 2026
385.55
394.55
380.80
391.55
391.55
295,641
Oct 26, 2026
379.00
388.45
373.55
382.20
382.20
302,169
Oct 23, 2026
385.00
385.70
372.50
379.85
379.85
378,684
Oct 22, 2026
395.00
395.05
383.10
385.00
385.00
689,303
Oct 21, 2026
404.80
406.30
393.05
394.75
394.75
227,772
Oct 19, 2026
416.00
416.45
398.00
404.85
404.85
701,850
Oct 16, 2026
421.85
422.75
417.00
417.65
417.65
208,632
Oct 15, 2026
418.40
421.60
411.70
419.60
419.60
331,167
Oct 14, 2026
414.45
427.00
414.25
418.05
418.05
357,191
Oct 13, 2026
412.00
417.95
409.55
414.25
414.25
252,360
Oct 12, 2026
410.50
421.00
410.50
414.45
414.45
271,176
Oct 9, 2026
405.55
411.20
403.15
408.05
408.05
280,965
Oct 8, 2026
418.40
420.35
404.15
405.45
405.45
250,683
Oct 7, 2026
408.05
421.90
407.35
418.20
418.20
487,332
Oct 6, 2026
405.80
416.60
405.45
408.15
408.15
285,857
Oct 5, 2026
399.00
408.50
397.10
405.80
405.80
370,391
Oct 1, 2026
399.00
402.75
389.10
399.15
399.15
813,144
Sep 30, 2026
405.65
409.40
399.00
400.40
400.40
356,756
Sep 29, 2026
407.00
413.80
401.20
402.80
402.80
351,308
Sep 28, 2026
422.00
422.00
405.30
408.50
408.50
439,195
Sep 25, 2026
424.00
429.35
418.90
422.35
422.35
248,790
Sep 24, 2026
426.95
433.85
423.00
424.50
424.50
257,102
Sep 23, 2026
421.05
431.75
421.05
430.00
430.00
440,150
Sep 22, 2026
430.80
430.80
420.15
421.35
421.35
336,273
Sep 21, 2026
423.20
433.45
418.00
430.80
430.80
404,149
Sep 18, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 18, 2026
420.90
426.45
416.10
423.20
423.20
459,122
Sep 17, 2026
418.35
424.00
415.40
421.90
420.90
232,925
Sep 16, 2026
423.00
424.25
408.95
417.75
416.76
320,057
Sep 15, 2026
439.90
440.00
420.10
421.05
420.05
376,661
Sep 11, 2026
438.00
440.35
431.40
438.10
437.06
573,174
Sep 10, 2026
453.00
454.05
440.10
441.50
440.45
337,240
Sep 9, 2026
453.80
458.50
449.15
453.55
452.47
485,637
Sep 8, 2026
449.55
466.80
447.00
455.25
454.17
1,285,427
Sep 7, 2026
443.80
454.95
440.00
448.95
447.89
729,443
Sep 4, 2026
442.45
448.90
439.00
444.80
443.75
450,291
Sep 3, 2026
445.80
445.80
434.90
442.55
441.50
442,684
Sep 2, 2026
434.80
444.00
429.55
442.45
441.40
718,335
Sep 1, 2026
448.05
448.05
433.15
437.00
435.96
372,814
Aug 31, 2026
439.35
453.30
432.20
446.55
445.49
1,011,116
Aug 28, 2026
437.80
444.95
436.00
439.35
438.31
403,175
Aug 27, 2026
451.00
451.00
436.15
437.85
436.81
568,938
Aug 26, 2026
446.00
456.55
443.95
451.30
450.23
1,169,369
Aug 25, 2026
456.75
459.00
439.25
445.80
444.74
2,571,532
Aug 24, 2026
427.60
490.70
427.60
459.00
457.91
41,891,152
Aug 21, 2026
433.00
436.35
426.15
427.60
426.59
455,737
Aug 20, 2026
432.60
437.00
423.50
431.00
429.98
440,235
Aug 19, 2026
424.65
431.55
421.70
429.50
428.48
494,011
Aug 18, 2026
416.20
429.40
416.20
426.30
425.29
512,273
Aug 17, 2026
419.80
421.50
416.00
417.15
416.16
202,754
Aug 14, 2026
418.95
425.95
418.35
419.80
418.80
345,320
Aug 13, 2026
430.30
430.30
417.15
418.95
417.96
246,558
Aug 12, 2026
419.35
432.10
417.00
426.70
425.69
502,746
Aug 11, 2026
421.40
422.50
415.40
419.30
418.31
358,642
Aug 10, 2026
431.05
431.40
420.25
422.75
421.75
246,076
Aug 7, 2026
418.90
432.15
415.50
427.55
426.54
643,817
Aug 6, 2026
416.00
422.30
413.10
419.40
418.41
255,995
Aug 5, 2026
417.00
424.00
415.30
417.15
416.16
351,962
Aug 4, 2026
415.00
427.70
413.75
417.40
416.41
723,566
Aug 3, 2026
414.50
417.00
408.70
415.30
414.32
748,298
Jul 31, 2026
401.30
416.80
398.80
410.35
409.38
2,405,046
Jul 30, 2026
377.75
403.40
375.00
397.10
396.16
7,673,606
Jul 29, 2026
370.55
382.00
370.55
378.60
377.70
335,413
Jul 28, 2026
378.20
378.25
368.00
370.15
369.27
219,952
Jul 27, 2026
377.70
380.00
375.15
376.40
375.51
314,585
Jul 24, 2026
370.20
377.05
369.40
375.60
374.71
220,480
Jul 23, 2026
376.25
378.40
370.75
373.25
372.37
282,196
Jul 22, 2026
380.35
380.95
375.35
378.65
377.75
270,548
Jul 21, 2026
384.00
388.00
378.50
380.00
379.10
257,176
Jul 20, 2026
382.95
386.45
381.00
385.35
384.44
284,642
Jul 17, 2026
382.40
385.40
378.10
382.95
382.04
298,024
Jul 16, 2026
385.00
391.85
376.65
382.70
381.79
915,564
Jul 15, 2026
380.05
389.85
377.00
386.65
385.73
915,697
Jul 14, 2026
381.90
384.10
376.30
380.65
379.75
440,266
Jul 13, 2026
386.15
388.60
382.40
384.85
383.94
211,809
Jul 10, 2026
393.80
393.80
387.10
389.10
388.18
402,184
Jul 9, 2026
378.55
390.90
378.55
388.40
387.48
556,292
Jul 8, 2026
378.05
391.50
375.05
380.30
379.40
940,397
Jul 7, 2026
377.95
383.60
373.00
381.50
380.60
571,280
Jul 6, 2026
379.10
381.25
376.10
379.10
378.20
271,185
Jul 3, 2026
381.65
382.70
377.70
379.15
378.25
289,966
Jul 2, 2026
378.10
383.85
376.40
379.65
378.75
413,226
Jul 1, 2026
367.00
377.00
367.00
375.15
374.26
418,503
Jun 30, 2026
376.75
377.00
366.25
367.00
366.13
391,347
Jun 29, 2026
385.00
385.65
373.25
374.95
374.06
665,491
Jun 25, 2026
387.00
392.00
383.00
385.55
384.64
822,806
Jun 24, 2026
376.60
391.55
373.30
387.30
386.38
594,493
Jun 23, 2026
385.25
387.70
375.85
379.10
378.20
576,472
Jun 22, 2026
383.00
388.00
382.10
386.65
385.73
565,780
Jun 19, 2026
385.25
388.85
380.40
383.00
382.09
465,674
Jun 18, 2026
385.80
391.35
383.00
386.45
385.53
604,160
Jun 17, 2026
383.55
384.35
378.40
382.00
381.09
599,960
Jun 16, 2026
382.60
393.60
378.00
381.50
380.60
1,564,216
Jun 15, 2026
391.60
396.00
379.00
381.30
380.40
2,709,084
Jun 12, 2026
375.50
382.50
371.00
380.90
380.00
584,802
Jun 11, 2026
367.30
375.75
364.05
374.15
373.26
362,767
Jun 10, 2026
375.00
382.90
365.10
367.90
367.03
298,476
Jun 9, 2026
372.85
379.85
372.05
375.95
375.06
237,265
Jun 8, 2026
378.60
383.20
370.35
372.85
371.97
453,402
Jun 5, 2026
385.35
391.65
381.55
384.85
383.94
307,421
Jun 4, 2026
378.00
388.75
378.00
385.35
384.44
223,219
Jun 3, 2026
390.80
390.80
377.00
380.95
380.05
552,694
Jun 2, 2026
380.00
397.80
377.00
391.60
390.67
362,409
Jun 1, 2026
393.95
396.00
379.00
381.55
380.65
591,635
May 29, 2026
406.90
411.00
388.50
392.10
391.17
452,284
May 27, 2026
410.00
411.15
404.00
404.70
403.74
166,028
May 26, 2026
410.10
415.75
404.10
410.45
409.48
300,355
May 25, 2026
399.00
407.65
399.00
405.35
404.39
197,627
May 22, 2026
402.30
403.95
395.20
396.45
395.51
290,984
May 21, 2026
407.00
409.00
399.70
402.30
401.35
160,188
May 20, 2026
409.25
410.30
398.60
403.90
402.94
318,317
May 19, 2026
402.05
412.90
402.00
411.65
410.67
235,048
May 18, 2026
405.20
407.90
393.05
404.55
403.59
298,483
May 15, 2026
404.75
413.85
395.80
409.35
408.38
734,531
May 14, 2026
416.55
420.00
407.85
411.00
410.03
194,599
May 13, 2026
405.80
419.05
405.50
413.05
412.07
313,419
May 12, 2026
415.50
418.70
403.05
405.50
404.54
335,853
May 11, 2026
427.90
428.00
414.35
416.30
415.31
254,017
May 8, 2026
432.20
432.25
427.00
429.90
428.88
202,846
May 7, 2026
430.00
434.85
424.60
432.20
431.18
423,885
May 6, 2026
426.00
430.35
421.50
428.80
427.78
267,327
May 5, 2026
430.80
431.00
424.00
425.60
424.59
204,864
May 4, 2026
432.80
439.90
429.15
430.80
429.78
373,273
Apr 30, 2026
425.10
436.20
424.00
430.65
429.63
542,946
Apr 29, 2026
425.10
438.00
423.05
425.10
424.09
537,071
Apr 28, 2026
428.80
431.00
423.50
425.00
423.99
286,359
Apr 27, 2026
420.05
431.90
418.40
428.80
427.78
471,476
Apr 24, 2026
418.20
421.70
411.60
420.05
419.05
439,103
Apr 23, 2026
424.00
425.30
417.00
417.90
416.91
215,199
Apr 22, 2026
420.00
427.90
419.00
423.50
422.50
363,449
Apr 21, 2026
415.65
424.90
415.65
420.50
419.50
341,840
Apr 20, 2026
421.70
422.75
413.50
415.65
414.66
381,844
Apr 17, 2026
419.15
423.85
418.45
422.00
421.00
395,171
Apr 16, 2026
416.90
420.45
411.30
419.15
418.16
596,415
Apr 15, 2026
413.30
421.05
410.50
411.90
410.92
589,089
Apr 13, 2026
399.00
412.50
395.50
406.30
405.34
463,690
Apr 10, 2026
407.25
414.15
406.00
410.40
409.43
507,240
Apr 9, 2026
408.50
413.35
402.55
405.15
404.19
481,155
Apr 8, 2026
404.00
415.50
396.20
408.60
407.63
1,338,936
Apr 7, 2026
384.05
387.50
380.40
384.70
383.79
221,847
Apr 6, 2026
386.00
389.70
376.15
383.85
382.94
471,985
Apr 2, 2026
378.00
387.00
370.25
386.05
385.13
503,069
Apr 1, 2026
371.00
387.70
371.00
384.00
383.09
804,237
Mar 30, 2026
368.00
371.90
359.10
363.30
362.44
633,170
Mar 27, 2026
383.00
383.05
370.45
372.20
371.32
456,141
Mar 25, 2026
384.80
390.70
379.95
384.05
383.14
469,671
Mar 24, 2026
376.00
385.45
366.60
379.05
378.15
781,612
Mar 23, 2026
375.90
375.90
362.00
364.00
363.14
515,461
Mar 20, 2026
388.35
388.35
376.40
378.45
377.55
399,854
Mar 19, 2026
390.60
393.55
380.50
383.20
382.29
443,330
Mar 18, 2026
392.00
400.50
390.35
394.70
393.76
629,800
Mar 17, 2026
387.00
392.05
383.00
389.60
388.68
703,103
Mar 16, 2026
385.55
388.95
375.00
383.60
382.69
944,256
Mar 13, 2026
388.00
404.50
381.00
385.25
384.34
5,018,425
Mar 12, 2026
380.75
392.00
374.25
390.00
389.08
1,399,157
Mar 11, 2026
378.00
395.95
376.75
382.75
381.84
2,431,226
Mar 10, 2026
389.00
393.45
373.80
378.00
377.10
2,875,073
Mar 9, 2026
393.45
393.45
369.60
379.80
378.90
10,104,849
Mar 6, 2026
443.00
471.95
387.15
393.50
392.57
56,352,435
Mar 5, 2026
368.00
438.95
368.00
430.15
429.13
46,424,507
Mar 4, 2026
374.00
379.30
366.05
367.55
366.68
521,042
Mar 2, 2026
369.00
395.00
360.00
380.20
379.30
1,324,217
Feb 27, 2026
403.20
406.65
398.40
402.30
401.35
406,874
Feb 26, 2026
414.00
417.00
403.15
407.85
406.88
502,238
Feb 25, 2026
410.75
412.15
403.65
408.50
407.53
395,092
Feb 24, 2026
419.50
419.50
407.45
408.70
407.73
360,814
Feb 23, 2026
419.00
442.40
416.40
421.00
420.00
1,778,183
Feb 20, 2026
414.45
418.60
410.15
414.35
413.37
252,827
Feb 19, 2026
421.55
422.05
410.15
413.05
412.07
257,072
Feb 18, 2026
426.35
429.40
419.00
421.55
420.55
271,363
Feb 17, 2026
426.55
429.90
423.35
425.60
424.59
309,923
Feb 16, 2026
434.80
435.00
425.05
426.50
425.49
263,516
Feb 13, 2026
427.00
441.95
423.00
434.80
433.77
1,145,234
Feb 12, 2026
422.00
437.00
416.30
428.85
427.83
1,339,946
Feb 11, 2026
413.40
426.80
411.00
421.95
420.95
2,563,957
Feb 10, 2026
425.00
425.60
411.00
413.40
412.42
1,085,943
Feb 9, 2026
405.00
424.00
402.60
422.55
421.55
1,439,103
Feb 6, 2026
395.60
403.40
390.30
400.60
399.65
2,737,235
Feb 5, 2026
406.10
408.10
391.60
396.50
395.56
756,432
Feb 4, 2026
414.00
414.60
403.40
408.90
407.93
891,094
Feb 3, 2026
424.10
424.10
392.85
411.90
410.92
3,686,183
Feb 2, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 2, 2026
360.00
366.50
350.00
360.40
359.55
268,575
Jan 30, 2026
358.05
375.95
355.95
372.80
370.92
427,515
Jan 29, 2026
360.95
364.85
349.65
360.85
359.03
545,494
Jan 28, 2026
358.00
360.30
347.15
357.90
356.09
428,769
Jan 27, 2026
346.00
358.10
337.55
356.25
354.45
406,352
Jan 23, 2026
349.95
351.20
339.50
345.90
344.15
382,311
Jan 22, 2026
340.95
351.30
340.85
349.80
348.03
301,606
Jan 21, 2026
336.00
345.75
334.10
337.90
336.19
579,719
Jan 20, 2026
355.00
355.40
333.15
337.25
335.55
715,385
Jan 19, 2026
362.25
362.70
354.30
355.35
353.56
188,061
Jan 16, 2026
369.95
370.00
362.15
364.50
362.66
180,639
Jan 15, 2026
370.90
370.90
370.90
370.90
369.03
-
Jan 14, 2026
374.10
374.85
364.70
370.90
369.03
457,364
Jan 13, 2026
357.30
385.00
351.30
374.10
372.21
1,147,341
Jan 12, 2026
366.25
367.05
357.20
363.75
361.91
479,565
Jan 9, 2026
365.20
370.50
361.95
366.20
364.35
462,745
Jan 8, 2026
381.50
385.50
365.10
366.50
364.65
639,772
Jan 7, 2026
378.75
382.50
374.30
381.20
379.28
444,632
Jan 6, 2026
381.00
381.60
373.80
378.80
376.89
469,354
Jan 5, 2026
389.00
389.20
373.65
380.60
378.68
925,919
Jan 2, 2026
387.50
391.15
383.20
390.45
388.48
244,236
Jan 1, 2026
389.80
389.95
382.00
386.10
384.15
227,277
Dec 31, 2025
382.75
390.90
381.15
389.45
387.48
329,481
Dec 30, 2025
394.85
394.85
377.55
382.25
380.32
1,499,128
Dec 29, 2025
402.00
404.80
390.15
392.15
390.17
291,370
Dec 26, 2025
404.00
405.90
399.00
400.95
398.93
259,597
Dec 24, 2025
404.90
406.40
399.00
404.10
402.06
394,816
Dec 23, 2025
406.55
409.50
402.00
405.25
403.20
381,598
Dec 22, 2025
397.00
406.90
396.95
404.30
402.26
334,791
Dec 19, 2025
395.70
402.40
393.25
401.35
399.32
356,357
Dec 18, 2025
394.00
399.10
390.20
395.70
393.70
243,502
Dec 17, 2025
401.00
404.60
393.05
396.45
394.45
409,977
Dec 16, 2025
382.00
402.70
381.05
401.35
399.32
886,461
Dec 15, 2025
380.50
385.25
378.25
383.80
381.86
465,049
Dec 12, 2025
382.95
384.85
379.60
382.00
380.07
618,326
Dec 11, 2025
387.00
387.65
381.10
382.25
380.32
274,810
Dec 10, 2025
392.00
392.00
378.90
387.60
385.64
782,988
Dec 9, 2025
380.00
397.00
362.20
390.70
388.73
3,907,191
Dec 8, 2025
393.80
398.50
387.20
393.50
391.51
502,278
Dec 5, 2025
407.20
407.65
393.10
396.40
394.40
479,787
Dec 4, 2025
400.25
409.65
400.25
408.60
406.54
345,637
Dec 3, 2025
414.50
416.10
400.20
402.05
400.02
359,991
Dec 2, 2025
414.95
416.85
408.25
415.40
413.30
385,052
Dec 1, 2025
413.00
417.95
407.60
415.25
413.15
518,534
Nov 28, 2025
405.50
412.80
403.00
408.30
406.24
419,546
Nov 27, 2025
405.95
409.50
404.00
404.95
402.91
250,647
Nov 26, 2025
409.75
409.75
403.60
405.00
402.96
173,793
Nov 25, 2025
401.10
407.00
400.00
404.75
402.71
218,169
Nov 24, 2025
408.00
408.95
400.00
402.05
400.02
236,651
Nov 21, 2025
407.75
410.50
401.45
409.55
407.48
331,203
Nov 20, 2025
416.40
417.80
406.90
408.25
406.19
310,767
Nov 19, 2025
407.95
421.00
407.95
414.60
412.51
703,088
Nov 18, 2025
415.00
415.25
402.80
407.90
405.84
609,018
Nov 17, 2025
413.45
417.00
410.30
412.65
410.57
319,275
Nov 14, 2025
412.30
415.95
409.05
412.90
410.82
388,042
Nov 13, 2025
416.15
416.15
407.35
410.25
408.18
525,520
Nov 12, 2025
408.95
417.50
406.00
416.20
414.10
575,264
Nov 11, 2025
402.50
408.40
400.25
407.15
405.10
412,651
Nov 10, 2025
405.85
406.65
396.55
404.70
402.66
615,428
Nov 7, 2025
407.95
408.00
398.60
404.30
402.26
441,924
Nov 6, 2025
407.00
411.55
402.00
407.70
405.64
793,888
Nov 4, 2025
415.00
417.75
399.00
403.60
401.56
976,510
Nov 3, 2025
420.00
420.45
409.00
415.10
413.01
1,103,629
