LT Foods Limited (LTFOODS.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:48PM IST
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 264.05 | 271.50 | 259.50 | 269.70 | 269.70 | 150,034 |
| 19 Jun 2024 | 261.45 | 261.95 | 252.60 | 260.45 | 260.45 | 66,190 |
| 18 Jun 2024 | 264.00 | 267.20 | 254.45 | 259.70 | 259.70 | 71,231 |
| 14 Jun 2024 | 258.75 | 266.95 | 254.60 | 263.40 | 263.40 | 229,306 |
| 13 Jun 2024 | 250.00 | 259.00 | 242.45 | 257.35 | 257.35 | 106,463 |
| 12 Jun 2024 | 249.35 | 253.95 | 245.55 | 246.30 | 246.30 | 88,344 |
| 11 Jun 2024 | 247.40 | 251.55 | 243.55 | 247.25 | 247.25 | 96,332 |
| 10 Jun 2024 | 246.05 | 259.85 | 246.05 | 248.45 | 248.45 | 152,267 |
| 07 Jun 2024 | 217.80 | 247.90 | 217.80 | 244.35 | 244.35 | 374,956 |
| 06 Jun 2024 | 215.00 | 221.60 | 213.65 | 219.25 | 219.25 | 72,111 |
| 05 Jun 2024 | 205.00 | 214.45 | 198.00 | 212.60 | 212.60 | 62,915 |
| 04 Jun 2024 | 208.80 | 212.00 | 186.75 | 199.25 | 199.25 | 91,340 |
| 03 Jun 2024 | 212.55 | 218.00 | 208.25 | 209.30 | 209.30 | 51,310 |
| 31 May 2024 | 201.50 | 209.15 | 201.40 | 205.40 | 205.40 | 54,476 |
| 30 May 2024 | 210.55 | 210.55 | 199.00 | 201.40 | 201.40 | 98,001 |
| 30 May 2024 | 0.5 Dividend | |||||
| 29 May 2024 | 207.05 | 210.35 | 206.65 | 208.70 | 208.20 | 52,853 |
| 28 May 2024 | 204.05 | 209.20 | 204.05 | 207.50 | 207.00 | 56,367 |
| 27 May 2024 | 206.85 | 208.40 | 202.70 | 206.70 | 206.20 | 99,706 |
| 24 May 2024 | 208.50 | 210.50 | 204.10 | 205.25 | 204.76 | 93,514 |
| 23 May 2024 | 214.95 | 214.95 | 210.00 | 211.10 | 210.59 | 28,165 |
| 22 May 2024 | 215.95 | 215.95 | 205.90 | 212.85 | 212.34 | 84,906 |
| 21 May 2024 | 224.50 | 224.95 | 211.50 | 212.50 | 211.99 | 135,225 |
| 17 May 2024 | 229.00 | 233.75 | 224.35 | 226.50 | 225.96 | 109,649 |
| 16 May 2024 | 221.05 | 233.40 | 221.05 | 228.40 | 227.85 | 200,565 |
| 15 May 2024 | 223.00 | 223.35 | 219.10 | 221.05 | 220.52 | 51,457 |
| 14 May 2024 | 213.95 | 224.00 | 212.95 | 222.55 | 222.02 | 123,689 |
| 13 May 2024 | 211.05 | 215.00 | 207.90 | 212.90 | 212.39 | 31,753 |
| 10 May 2024 | 212.05 | 215.80 | 209.00 | 213.95 | 213.44 | 32,786 |
| 09 May 2024 | 215.35 | 219.75 | 213.30 | 215.15 | 214.63 | 47,573 |
| 08 May 2024 | 216.95 | 221.60 | 212.05 | 218.75 | 218.23 | 35,653 |
| 07 May 2024 | 222.20 | 223.05 | 210.45 | 213.50 | 212.99 | 89,763 |
| 06 May 2024 | 226.00 | 226.35 | 213.45 | 222.05 | 221.52 | 146,248 |
| 03 May 2024 | 219.40 | 226.75 | 217.35 | 223.95 | 223.41 | 149,555 |
| 02 May 2024 | 216.70 | 216.85 | 212.20 | 216.30 | 215.78 | 74,605 |
| 30 Apr 2024 | 215.25 | 219.20 | 214.20 | 215.80 | 215.28 | 44,624 |
| 29 Apr 2024 | 214.25 | 216.20 | 213.30 | 214.10 | 213.59 | 67,183 |
| 26 Apr 2024 | 213.85 | 215.40 | 212.00 | 215.00 | 214.48 | 55,954 |
| 25 Apr 2024 | 215.25 | 215.70 | 211.70 | 213.15 | 212.64 | 38,709 |
| 24 Apr 2024 | 216.25 | 217.80 | 214.30 | 215.30 | 214.78 | 92,922 |
| 23 Apr 2024 | 208.05 | 221.00 | 208.05 | 215.30 | 214.78 | 123,386 |
| 22 Apr 2024 | 203.25 | 210.50 | 203.25 | 209.35 | 208.85 | 72,625 |
| 19 Apr 2024 | 202.55 | 204.00 | 198.75 | 202.90 | 202.41 | 36,553 |
| 18 Apr 2024 | 204.35 | 206.25 | 202.55 | 203.55 | 203.06 | 35,994 |
| 16 Apr 2024 | 200.15 | 205.90 | 200.10 | 202.95 | 202.46 | 94,453 |
| 15 Apr 2024 | 191.10 | 204.30 | 189.65 | 202.00 | 201.52 | 291,042 |
| 12 Apr 2024 | 214.55 | 215.65 | 205.40 | 206.95 | 206.45 | 89,440 |
| 10 Apr 2024 | 213.55 | 217.25 | 211.30 | 215.95 | 215.43 | 141,722 |
| 09 Apr 2024 | 211.85 | 214.55 | 207.65 | 213.55 | 213.04 | 227,876 |
| 08 Apr 2024 | 209.45 | 210.65 | 205.50 | 210.15 | 209.65 | 72,092 |
| 05 Apr 2024 | 207.05 | 208.05 | 204.65 | 206.05 | 205.56 | 51,415 |
| 04 Apr 2024 | 205.05 | 208.65 | 205.05 | 208.00 | 207.50 | 158,709 |
| 03 Apr 2024 | 199.65 | 207.05 | 198.95 | 206.15 | 205.66 | 251,350 |
| 02 Apr 2024 | 201.75 | 203.00 | 198.70 | 200.70 | 200.22 | 211,603 |
| 01 Apr 2024 | 191.35 | 201.60 | 188.85 | 200.00 | 199.52 | 395,412 |
| 28 Mar 2024 | 184.20 | 192.20 | 184.20 | 188.30 | 187.85 | 150,290 |
| 27 Mar 2024 | 190.00 | 190.00 | 184.60 | 187.25 | 186.80 | 119,321 |
| 26 Mar 2024 | 194.90 | 196.00 | 187.25 | 188.95 | 188.50 | 209,402 |
| 22 Mar 2024 | 189.85 | 196.50 | 186.25 | 194.45 | 193.98 | 191,959 |
| 21 Mar 2024 | 177.15 | 191.60 | 177.15 | 189.90 | 189.45 | 504,312 |
| 20 Mar 2024 | 178.00 | 182.00 | 170.55 | 179.85 | 179.42 | 591,822 |
| 19 Mar 2024 | 169.70 | 169.70 | 160.75 | 162.15 | 161.76 | 4,077,121 |
| 18 Mar 2024 | 169.45 | 173.75 | 169.15 | 170.25 | 169.84 | 79,544 |
| 15 Mar 2024 | 172.80 | 175.40 | 167.20 | 169.45 | 169.04 | 83,368 |
| 14 Mar 2024 | 160.05 | 174.45 | 160.05 | 172.15 | 171.74 | 218,553 |
| 13 Mar 2024 | 177.45 | 177.45 | 161.00 | 162.65 | 162.26 | 102,186 |
| 12 Mar 2024 | 170.80 | 178.70 | 169.60 | 176.55 | 176.13 | 152,222 |
| 11 Mar 2024 | 177.05 | 177.90 | 169.45 | 170.25 | 169.84 | 85,716 |
| 07 Mar 2024 | 175.65 | 177.15 | 174.65 | 175.70 | 175.28 | 82,457 |
| 06 Mar 2024 | 175.55 | 178.90 | 172.35 | 175.50 | 175.08 | 55,059 |
| 05 Mar 2024 | 178.00 | 181.80 | 175.40 | 178.80 | 178.37 | 54,681 |
| 04 Mar 2024 | 179.75 | 180.65 | 177.05 | 177.30 | 176.88 | 31,654 |
| 01 Mar 2024 | 180.70 | 182.70 | 175.30 | 176.05 | 175.63 | 104,010 |
| 29 Feb 2024 | 178.95 | 182.85 | 176.50 | 180.05 | 179.62 | 40,625 |
| 28 Feb 2024 | 182.25 | 183.30 | 176.00 | 177.15 | 176.73 | 101,218 |
| 27 Feb 2024 | 181.75 | 184.05 | 179.40 | 181.40 | 180.97 | 72,551 |
| 26 Feb 2024 | 187.95 | 187.95 | 180.25 | 180.90 | 180.47 | 47,367 |
| 23 Feb 2024 | 188.15 | 188.70 | 184.50 | 185.10 | 184.66 | 98,826 |
| 22 Feb 2024 | 189.00 | 189.00 | 183.20 | 186.40 | 185.95 | 53,241 |
| 21 Feb 2024 | 193.70 | 194.60 | 186.05 | 186.60 | 186.15 | 48,471 |
| 20 Feb 2024 | 194.45 | 196.90 | 191.60 | 193.25 | 192.79 | 97,700 |
| 19 Feb 2024 | 192.65 | 195.75 | 190.00 | 193.70 | 193.24 | 85,959 |
| 16 Feb 2024 | 182.15 | 190.60 | 182.05 | 189.30 | 188.85 | 173,656 |
| 15 Feb 2024 | 182.35 | 184.65 | 180.25 | 181.00 | 180.57 | 108,102 |
| 14 Feb 2024 | 177.80 | 183.45 | 176.75 | 182.00 | 181.56 | 110,985 |
| 13 Feb 2024 | 180.15 | 183.10 | 175.25 | 179.60 | 179.17 | 109,773 |
| 12 Feb 2024 | 189.65 | 190.75 | 180.45 | 181.55 | 181.12 | 116,285 |
| 09 Feb 2024 | 194.45 | 194.45 | 185.60 | 189.35 | 188.90 | 104,188 |
| 08 Feb 2024 | 197.75 | 197.75 | 191.80 | 193.90 | 193.44 | 109,521 |
| 07 Feb 2024 | 185.35 | 197.40 | 184.45 | 196.05 | 195.58 | 252,355 |
| 06 Feb 2024 | 186.80 | 188.50 | 177.45 | 181.70 | 181.26 | 206,425 |
| 05 Feb 2024 | 198.10 | 198.10 | 177.00 | 185.10 | 184.66 | 80,086 |
| 02 Feb 2024 | 199.25 | 200.90 | 194.70 | 195.50 | 195.03 | 60,848 |
| 01 Feb 2024 | 198.25 | 200.95 | 197.35 | 198.80 | 198.32 | 120,876 |
| 31 Jan 2024 | 196.90 | 201.10 | 195.65 | 197.05 | 196.58 | 44,439 |
| 30 Jan 2024 | 200.70 | 201.00 | 195.00 | 196.40 | 195.93 | 63,460 |
| 29 Jan 2024 | 200.05 | 203.05 | 196.50 | 199.30 | 198.82 | 75,206 |
| 25 Jan 2024 | 209.15 | 210.65 | 195.00 | 196.05 | 195.58 | 216,209 |
| 24 Jan 2024 | 191.85 | 206.40 | 190.20 | 204.25 | 203.76 | 174,919 |
| 23 Jan 2024 | 198.30 | 202.25 | 190.50 | 191.85 | 191.39 | 135,494 |
| *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.