UK markets closed

LT Foods Limited (LTFOODS.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
263.40+6.05 (+2.35%)
At close: 03:47PM IST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024258.75266.95254.60263.40263.40229,306
13 Jun 2024250.00259.00242.45257.35257.35106,463
12 Jun 2024249.35253.95245.55246.30246.3088,344
11 Jun 2024247.40251.55243.55247.25247.2596,332
10 Jun 2024246.05259.85246.05248.45248.45152,267
07 Jun 2024217.80247.90217.80244.35244.35374,956
06 Jun 2024215.00221.60213.65219.25219.2572,111
05 Jun 2024205.00214.45198.00212.60212.6062,915
04 Jun 2024208.80212.00186.75199.25199.2591,340
03 Jun 2024212.55218.00208.25209.30209.3051,310
31 May 2024201.50209.15201.40205.40205.4054,476
30 May 2024210.55210.55199.00201.40201.4098,001
30 May 20240.5 Dividend
29 May 2024207.05210.35206.65208.70208.2052,853
28 May 2024204.05209.20204.05207.50207.0056,367
27 May 2024206.85208.40202.70206.70206.2099,706
24 May 2024208.50210.50204.10205.25204.7693,514
23 May 2024214.95214.95210.00211.10210.5928,165
22 May 2024215.95215.95205.90212.85212.3484,906
21 May 2024224.50224.95211.50212.50211.99135,225
17 May 2024229.00233.75224.35226.50225.96109,649
16 May 2024221.05233.40221.05228.40227.85200,565
15 May 2024223.00223.35219.10221.05220.5251,457
14 May 2024213.95224.00212.95222.55222.02123,689
13 May 2024211.05215.00207.90212.90212.3931,753
10 May 2024212.05215.80209.00213.95213.4432,786
09 May 2024215.35219.75213.30215.15214.6347,573
08 May 2024216.95221.60212.05218.75218.2335,653
07 May 2024222.20223.05210.45213.50212.9989,763
06 May 2024226.00226.35213.45222.05221.52146,248
03 May 2024219.40226.75217.35223.95223.41149,555
02 May 2024216.70216.85212.20216.30215.7874,605
30 Apr 2024215.25219.20214.20215.80215.2844,624
29 Apr 2024214.25216.20213.30214.10213.5967,183
26 Apr 2024213.85215.40212.00215.00214.4855,954
25 Apr 2024215.25215.70211.70213.15212.6438,709
24 Apr 2024216.25217.80214.30215.30214.7892,922
23 Apr 2024208.05221.00208.05215.30214.78123,386
22 Apr 2024203.25210.50203.25209.35208.8572,625
19 Apr 2024202.55204.00198.75202.90202.4136,553
18 Apr 2024204.35206.25202.55203.55203.0635,994
16 Apr 2024200.15205.90200.10202.95202.4694,453
15 Apr 2024191.10204.30189.65202.00201.52291,042
12 Apr 2024214.55215.65205.40206.95206.4589,440
10 Apr 2024213.55217.25211.30215.95215.43141,722
09 Apr 2024211.85214.55207.65213.55213.04227,876
08 Apr 2024209.45210.65205.50210.15209.6572,092
05 Apr 2024207.05208.05204.65206.05205.5651,415
04 Apr 2024205.05208.65205.05208.00207.50158,709
03 Apr 2024199.65207.05198.95206.15205.66251,350
02 Apr 2024201.75203.00198.70200.70200.22211,603
01 Apr 2024191.35201.60188.85200.00199.52395,412
28 Mar 2024184.20192.20184.20188.30187.85150,290
27 Mar 2024190.00190.00184.60187.25186.80119,321
26 Mar 2024194.90196.00187.25188.95188.50209,402
22 Mar 2024189.85196.50186.25194.45193.98191,959
21 Mar 2024177.15191.60177.15189.90189.45504,312
20 Mar 2024178.00182.00170.55179.85179.42591,822
19 Mar 2024169.70169.70160.75162.15161.764,077,121
18 Mar 2024169.45173.75169.15170.25169.8479,544
15 Mar 2024172.80175.40167.20169.45169.0483,368
14 Mar 2024160.05174.45160.05172.15171.74218,553
13 Mar 2024177.45177.45161.00162.65162.26102,186
12 Mar 2024170.80178.70169.60176.55176.13152,222
11 Mar 2024177.05177.90169.45170.25169.8485,716
07 Mar 2024175.65177.15174.65175.70175.2882,457
06 Mar 2024175.55178.90172.35175.50175.0855,059
05 Mar 2024178.00181.80175.40178.80178.3754,681
04 Mar 2024179.75180.65177.05177.30176.8831,654
01 Mar 2024180.70182.70175.30176.05175.63104,010
29 Feb 2024178.95182.85176.50180.05179.6240,625
28 Feb 2024182.25183.30176.00177.15176.73101,218
27 Feb 2024181.75184.05179.40181.40180.9772,551
26 Feb 2024187.95187.95180.25180.90180.4747,367
23 Feb 2024188.15188.70184.50185.10184.6698,826
22 Feb 2024189.00189.00183.20186.40185.9553,241
21 Feb 2024193.70194.60186.05186.60186.1548,471
20 Feb 2024194.45196.90191.60193.25192.7997,700
19 Feb 2024192.65195.75190.00193.70193.2485,959
16 Feb 2024182.15190.60182.05189.30188.85173,656
15 Feb 2024182.35184.65180.25181.00180.57108,102
14 Feb 2024177.80183.45176.75182.00181.56110,985
13 Feb 2024180.15183.10175.25179.60179.17109,773
12 Feb 2024189.65190.75180.45181.55181.12116,285
09 Feb 2024194.45194.45185.60189.35188.90104,188
08 Feb 2024197.75197.75191.80193.90193.44109,521
07 Feb 2024185.35197.40184.45196.05195.58252,355
06 Feb 2024186.80188.50177.45181.70181.26206,425
05 Feb 2024198.10198.10177.00185.10184.6680,086
02 Feb 2024199.25200.90194.70195.50195.0360,848
01 Feb 2024198.25200.95197.35198.80198.32120,876
31 Jan 2024196.90201.10195.65197.05196.5844,439
30 Jan 2024200.70201.00195.00196.40195.9363,460
29 Jan 2024200.05203.05196.50199.30198.8275,206
25 Jan 2024209.15210.65195.00196.05195.58216,209
24 Jan 2024191.85206.40190.20204.25203.76174,919
23 Jan 2024198.30202.25190.50191.85191.39135,494
19 Jan 2024201.15203.00199.10200.95200.4717,688
18 Jan 2024------
17 Jan 2024202.45204.25198.15199.50199.02112,304
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...