LT Foods Limited (LTFOODS.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 391.05 | 400.65 | 382.80 | 392.95 | 392.95 | 49,919 |
| 03 Oct 2024 | 392.05 | 402.55 | 390.60 | 394.00 | 394.00 | 32,282 |
| 01 Oct 2024 | 404.00 | 405.00 | 397.60 | 398.85 | 398.85 | 49,980 |
| 30 Sept 2024 | 405.00 | 412.20 | 396.70 | 398.85 | 398.85 | 62,595 |
| 27 Sept 2024 | 401.45 | 410.95 | 393.45 | 395.20 | 395.20 | 86,962 |
| 26 Sept 2024 | 419.15 | 420.50 | 402.45 | 403.90 | 403.90 | 62,112 |
| 25 Sept 2024 | 430.25 | 442.30 | 418.55 | 419.25 | 419.25 | 123,639 |
| 24 Sept 2024 | 433.75 | 439.95 | 431.00 | 433.30 | 433.30 | 22,086 |
| 23 Sept 2024 | 433.25 | 436.65 | 430.00 | 432.10 | 432.10 | 34,836 |
| 20 Sept 2024 | 439.65 | 439.65 | 411.55 | 426.85 | 426.85 | 131,193 |
| 19 Sept 2024 | 420.15 | 431.85 | 410.60 | 426.00 | 426.00 | 81,695 |
| 18 Sept 2024 | 439.75 | 444.50 | 418.25 | 419.60 | 419.60 | 113,499 |
| 17 Sept 2024 | 443.00 | 447.95 | 432.80 | 439.05 | 439.05 | 200,691 |
| 17 Sept 2024 | 1 Dividend | |||||
| 16 Sept 2024 | 418.05 | 446.95 | 418.05 | 434.65 | 433.65 | 208,250 |
| 13 Sept 2024 | 406.95 | 408.75 | 401.00 | 407.35 | 406.41 | 53,870 |
| 12 Sept 2024 | 414.50 | 414.55 | 398.00 | 401.55 | 400.63 | 87,932 |
| 11 Sept 2024 | 412.00 | 414.40 | 401.15 | 410.50 | 409.56 | 99,121 |
| 10 Sept 2024 | 391.55 | 404.75 | 391.55 | 403.50 | 402.57 | 132,787 |
| 09 Sept 2024 | 401.95 | 401.95 | 384.40 | 388.85 | 387.96 | 68,397 |
| 06 Sept 2024 | 418.75 | 418.75 | 397.25 | 401.20 | 400.28 | 296,236 |
| 05 Sept 2024 | 399.50 | 418.15 | 396.95 | 416.55 | 415.59 | 118,842 |
| 04 Sept 2024 | 405.00 | 407.95 | 392.05 | 397.10 | 396.19 | 148,203 |
| 03 Sept 2024 | 385.00 | 409.80 | 384.05 | 405.05 | 404.12 | 217,533 |
| 02 Sept 2024 | 385.55 | 389.85 | 379.90 | 384.90 | 384.01 | 118,439 |
| 30 Aug 2024 | 372.00 | 380.00 | 367.90 | 379.60 | 378.73 | 107,789 |
| 29 Aug 2024 | 372.85 | 376.05 | 366.20 | 369.90 | 369.05 | 76,177 |
| 28 Aug 2024 | 374.90 | 380.20 | 370.45 | 371.95 | 371.09 | 34,913 |
| 27 Aug 2024 | - | - | - | - | - | - |
| 26 Aug 2024 | 363.30 | 376.30 | 361.25 | 371.05 | 370.20 | 174,076 |
| 23 Aug 2024 | 348.50 | 365.45 | 345.70 | 363.35 | 362.51 | 130,344 |
| 22 Aug 2024 | 357.85 | 359.45 | 344.55 | 345.75 | 344.95 | 66,556 |
| 21 Aug 2024 | 341.95 | 354.40 | 338.40 | 353.40 | 352.59 | 239,494 |
| 20 Aug 2024 | 339.20 | 342.00 | 332.65 | 340.45 | 339.67 | 134,238 |
| 19 Aug 2024 | 331.00 | 341.90 | 326.00 | 339.10 | 338.32 | 179,271 |
| 16 Aug 2024 | 313.40 | 332.30 | 313.40 | 330.45 | 329.69 | 231,047 |
| 14 Aug 2024 | 302.05 | 314.50 | 301.90 | 313.10 | 312.38 | 67,958 |
| 13 Aug 2024 | 309.85 | 313.85 | 301.45 | 303.00 | 302.30 | 149,340 |
| 12 Aug 2024 | 306.15 | 311.20 | 303.75 | 305.65 | 304.95 | 85,983 |
| 09 Aug 2024 | 309.35 | 313.85 | 305.60 | 309.35 | 308.64 | 60,307 |
| 08 Aug 2024 | 309.00 | 317.55 | 303.20 | 307.25 | 306.54 | 144,060 |
| 07 Aug 2024 | 300.00 | 311.85 | 294.55 | 304.30 | 303.60 | 209,128 |
| 06 Aug 2024 | 292.75 | 300.25 | 292.75 | 297.50 | 296.82 | 37,551 |
| 06 Aug 2024 | 0.5 Dividend | |||||
| 05 Aug 2024 | 304.95 | 304.95 | 290.80 | 294.50 | 293.32 | 100,122 |
| 02 Aug 2024 | 305.90 | 315.00 | 301.40 | 307.80 | 306.57 | 250,319 |
| 01 Aug 2024 | 294.10 | 313.30 | 289.20 | 306.95 | 305.72 | 183,328 |
| 31 July 2024 | 292.60 | 295.00 | 288.75 | 292.55 | 291.38 | 81,436 |
| 30 July 2024 | 289.15 | 299.00 | 285.00 | 292.60 | 291.43 | 107,079 |
| 29 July 2024 | 289.75 | 291.65 | 284.10 | 285.90 | 284.76 | 126,635 |
| 26 July 2024 | 290.20 | 294.95 | 285.50 | 287.80 | 286.65 | 89,700 |
| 25 July 2024 | 290.35 | 295.60 | 284.00 | 290.15 | 288.99 | 148,530 |
| 24 July 2024 | 294.95 | 296.20 | 290.00 | 290.60 | 289.44 | 121,919 |
| 23 July 2024 | 285.55 | 301.05 | 265.05 | 295.85 | 294.67 | 154,760 |
| 22 July 2024 | 280.00 | 287.00 | 280.00 | 285.20 | 284.06 | 66,792 |
| 19 July 2024 | 292.00 | 293.30 | 281.40 | 284.95 | 283.81 | 105,658 |
| 18 July 2024 | 292.25 | 297.95 | 290.35 | 292.00 | 290.83 | 90,350 |
| 16 July 2024 | 293.00 | 295.05 | 288.45 | 292.25 | 291.08 | 133,015 |
| 15 July 2024 | 287.70 | 294.70 | 284.00 | 292.65 | 291.48 | 146,545 |
| 12 July 2024 | 293.15 | 297.75 | 283.45 | 286.20 | 285.06 | 258,984 |
| 11 July 2024 | 273.25 | 282.50 | 270.30 | 280.40 | 279.28 | 120,586 |
| 10 July 2024 | 274.40 | 280.50 | 270.40 | 274.90 | 273.80 | 201,798 |
| 09 July 2024 | 290.05 | 297.95 | 271.00 | 274.85 | 273.75 | 554,810 |
| 08 July 2024 | 263.90 | 265.35 | 256.95 | 258.40 | 257.37 | 112,738 |
| 05 July 2024 | 248.75 | 260.00 | 245.05 | 259.50 | 258.46 | 65,771 |
| 04 July 2024 | 255.05 | 259.20 | 251.80 | 252.35 | 251.34 | 82,733 |
| 03 July 2024 | 266.20 | 266.20 | 252.70 | 254.70 | 253.68 | 122,687 |
| 02 July 2024 | 263.05 | 266.50 | 260.00 | 263.55 | 262.50 | 79,028 |
| 01 July 2024 | 257.00 | 265.60 | 257.00 | 262.30 | 261.25 | 120,214 |
| 28 June 2024 | 255.60 | 260.35 | 255.60 | 256.80 | 255.77 | 42,702 |
| 27 June 2024 | 260.00 | 264.00 | 254.35 | 255.70 | 254.68 | 88,349 |
| 26 June 2024 | 262.00 | 264.35 | 256.50 | 257.85 | 256.82 | 87,457 |
| 25 June 2024 | 268.35 | 271.65 | 261.60 | 263.40 | 262.35 | 60,067 |
| 24 June 2024 | 270.00 | 274.90 | 265.45 | 268.25 | 267.18 | 119,946 |
| 21 June 2024 | 268.05 | 271.20 | 266.20 | 269.60 | 268.52 | 47,222 |
| 20 June 2024 | 264.05 | 271.50 | 259.50 | 269.70 | 268.62 | 150,034 |
| 19 June 2024 | 261.45 | 261.95 | 252.60 | 260.45 | 259.41 | 66,190 |
| 18 June 2024 | 264.00 | 267.20 | 254.45 | 259.70 | 258.66 | 71,231 |
| 14 June 2024 | 258.75 | 266.95 | 254.60 | 263.40 | 262.35 | 229,306 |
| 13 June 2024 | 250.00 | 259.00 | 242.45 | 257.35 | 256.32 | 106,463 |
| 12 June 2024 | 249.35 | 253.95 | 245.55 | 246.30 | 245.32 | 88,344 |
| 11 June 2024 | 247.40 | 251.55 | 243.55 | 247.25 | 246.26 | 96,332 |
| 10 June 2024 | 246.05 | 259.85 | 246.05 | 248.45 | 247.46 | 152,267 |
| 07 June 2024 | 217.80 | 247.90 | 217.80 | 244.35 | 243.37 | 374,956 |
| 06 June 2024 | 215.00 | 221.60 | 213.65 | 219.25 | 218.37 | 72,111 |
| 05 June 2024 | 205.00 | 214.45 | 198.00 | 212.60 | 211.75 | 62,915 |
| 04 June 2024 | 208.80 | 212.00 | 186.75 | 199.25 | 198.45 | 91,340 |
| 03 June 2024 | 212.55 | 218.00 | 208.25 | 209.30 | 208.46 | 51,310 |
| 31 May 2024 | 201.50 | 209.15 | 201.40 | 205.40 | 204.58 | 54,476 |
| 30 May 2024 | 210.55 | 210.55 | 199.00 | 201.40 | 200.60 | 98,001 |
| 30 May 2024 | 0.5 Dividend | |||||
| 29 May 2024 | 207.05 | 210.35 | 206.65 | 208.70 | 207.37 | 52,853 |
| 28 May 2024 | 204.05 | 209.20 | 204.05 | 207.50 | 206.18 | 56,367 |
| 27 May 2024 | 206.85 | 208.40 | 202.70 | 206.70 | 205.38 | 99,706 |
| 24 May 2024 | 208.50 | 210.50 | 204.10 | 205.25 | 203.94 | 93,514 |
| 23 May 2024 | 214.95 | 214.95 | 210.00 | 211.10 | 209.75 | 28,165 |
| 22 May 2024 | 215.95 | 215.95 | 205.90 | 212.85 | 211.49 | 84,906 |
| 21 May 2024 | 224.50 | 224.95 | 211.50 | 212.50 | 211.14 | 135,225 |
| 17 May 2024 | 229.00 | 233.75 | 224.35 | 226.50 | 225.05 | 109,649 |
| 16 May 2024 | 221.05 | 233.40 | 221.05 | 228.40 | 226.94 | 200,565 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.