BSE - Delayed Quote INR

LT Foods Limited (LTFOODS.BO)

358.95
+10.40
+(2.98%)
At close: 3:29:56 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 9, 2025334.20362.90334.20358.95358.9580,279
May 8, 2025355.00358.90346.00348.55348.557,208
May 7, 2025329.05351.90329.05350.65350.6523,846
May 6, 2025342.00349.85333.00334.20334.2032,530
May 5, 2025343.35347.00339.50345.00345.0035,821
May 2, 2025342.60346.25337.40341.65341.6516,569
Apr 30, 2025358.00359.65345.00346.50346.5043,991
Apr 29, 2025353.95358.50350.00352.35352.3515,258
Apr 28, 2025352.55359.35352.00355.55355.5515,281
Apr 25, 2025365.15368.50348.55354.60354.6070,648
Apr 24, 2025369.70374.00363.60365.15365.1517,591
Apr 23, 2025366.00375.15361.70367.85367.8527,873
Apr 22, 2025350.05367.75350.05360.90360.9080,077
Apr 21, 2025361.50362.00346.85357.75357.7539,404
Apr 17, 2025351.40360.55349.85357.10357.1043,094
Apr 16, 2025360.45364.90350.15351.40351.4027,913
Apr 15, 2025353.40363.15353.40360.45360.4533,376
Apr 11, 2025340.05356.60333.30354.00354.00204,515
Apr 9, 2025333.65333.65308.05321.20321.20267,324
Apr 8, 2025343.85352.00340.05341.05341.0531,412
Apr 7, 2025290.05340.75290.05337.75337.75116,240
Apr 4, 2025365.00368.75350.00352.80352.8066,588
Apr 3, 2025359.35368.35359.35367.70367.7016,488
Apr 2, 2025362.30373.00345.95369.80369.8041,686
Apr 1, 2025381.55388.00361.00362.10362.1097,357
Mar 28, 2025384.30395.95377.80381.50381.5030,901
Mar 27, 2025361.55387.00358.45375.45375.4539,948
Mar 26, 2025373.75380.45364.00364.70364.7035,315
Mar 25, 2025390.95393.15369.60372.25372.2546,309
Mar 24, 2025389.65393.10382.65391.40391.4059,723
Mar 21, 2025381.25384.70372.55381.30381.3050,435
Mar 20, 2025373.50381.95372.60376.30376.3071,349
Mar 19, 2025360.45375.10358.95372.10372.1014,314
Mar 18, 2025346.55358.95343.50357.35357.3527,737
Mar 17, 2025334.70347.95334.70341.20341.2045,275
Mar 13, 2025342.05343.15331.45334.70334.7017,065
Mar 12, 2025344.50348.10340.00341.50341.5023,525
Mar 11, 2025337.00348.25336.95344.50344.5025,343
Mar 10, 2025350.40362.00345.45347.95347.9548,072
Mar 7, 2025353.85356.90348.80350.20350.2030,515
Mar 6, 2025337.25357.10337.25350.30350.3033,808
Mar 5, 2025317.05339.80317.05337.15337.1561,013
Mar 4, 2025317.15334.40317.15319.95319.9539,523
Mar 3, 2025333.80340.65316.00334.00334.00177,941
Feb 28, 2025341.15350.00329.80339.65339.6595,234
Feb 27, 2025357.05358.45348.50353.65353.6520,005
Feb 25, 2025367.90370.80355.00357.10357.1018,808
Feb 24, 2025376.75376.75360.15367.80367.8033,487
Feb 21, 2025382.90389.50373.00376.80376.8025,495
Feb 20, 2025382.65389.85379.30383.05383.0533,768
Feb 19, 2025364.85386.55358.60385.50385.5028,571
Feb 18, 2025372.05382.70359.45361.25361.2543,794
Feb 17, 2025378.95387.35367.00377.10377.1036,061
Feb 14, 2025385.65398.75382.55385.40385.4012,605
Feb 13, 2025391.05405.75391.05393.20393.2017,739
Feb 12, 2025375.05395.35371.70390.35390.3516,900
Feb 11, 2025397.95397.95378.00380.20380.2022,755
Feb 10, 2025395.05411.00386.50396.10396.1061,896
Feb 7, 2025399.15404.30390.75401.75401.7511,530
Feb 6, 2025394.95402.75386.05400.95400.9523,206
Feb 5, 2025384.10396.55382.25394.15394.1539,716
Feb 4, 2025 0.5 Dividend
Feb 4, 2025378.20386.15373.50384.95384.9516,540
Feb 3, 2025385.70392.40366.90371.05370.5525,027
Feb 1, 2025380.00394.30378.05385.00384.4830,684
Jan 31, 2025363.00391.50363.00390.30389.7717,361
Jan 30, 2025372.15377.00357.70368.75368.2550,683
Jan 29, 2025364.05374.00357.00372.10371.6059,687
Jan 28, 2025377.75377.75326.20357.10356.62180,597
Jan 27, 2025390.65397.80362.05370.50370.0049,701
Jan 24, 2025407.30407.30396.00398.50397.9634,162
Jan 23, 2025388.10403.55386.65400.65400.1124,763
Jan 22, 2025387.60393.15378.85391.45390.9212,591
Jan 21, 2025394.05401.75385.60387.25386.7316,437
Jan 20, 2025403.40403.40389.65398.30397.769,951
Jan 17, 2025407.95407.95395.00395.60395.0712,033
Jan 16, 2025405.00406.30399.75400.75400.2111,428
Jan 15, 2025394.85403.40388.05400.50399.9634,037
Jan 14, 2025389.05395.20380.60388.90388.3836,750
Jan 13, 2025403.00414.65384.00386.20385.6832,338
Jan 10, 2025402.05407.30388.35402.70402.1634,702
Jan 9, 2025418.45418.45408.10409.15408.6028,063
Jan 8, 2025428.00428.00413.00417.80417.2435,996
Jan 7, 2025407.30433.00406.50426.65426.0866,564
Jan 6, 2025430.00430.00402.10407.10406.5556,306
Jan 3, 2025431.00434.60428.00430.95430.3761,607
Jan 2, 2025435.20442.15428.25430.75430.1767,098
Jan 1, 2025419.25437.10419.25432.25431.6793,873
Dec 31, 2024425.65425.65411.80419.25418.6922,868
Dec 30, 2024404.00423.80404.00421.50420.9363,488
Dec 27, 2024399.95406.60399.95402.25401.7120,492
Dec 26, 2024405.90405.90397.20400.05399.5112,029
Dec 24, 2024403.70408.20399.65403.65403.1149,402
Dec 23, 2024414.00417.05398.30402.40401.8672,447
Dec 20, 2024418.75421.00407.95412.20411.6454,992
Dec 19, 2024416.05423.70413.05418.75418.1921,526
Dec 18, 2024428.00428.00415.50424.85424.2862,813
Dec 17, 2024420.20431.80420.15430.75430.1745,441
Dec 16, 2024433.65433.65416.45417.65417.0958,090
Dec 13, 2024437.95444.30428.45433.25432.6747,647
Dec 12, 2024427.10439.80427.00434.90434.3133,204
Dec 11, 2024441.80441.80423.85427.10426.5265,828
Dec 10, 2024441.05451.00435.00439.65439.0645,543
Dec 9, 2024428.45442.60428.15441.30440.7195,811
Dec 6, 2024428.70430.15421.25428.15427.5731,290
Dec 5, 2024421.80428.30421.80427.10426.5274,565
Dec 4, 2024419.45425.70410.35420.90420.33126,441
Dec 3, 2024404.75415.50398.00413.55412.9976,872
Dec 2, 2024399.35407.15391.50402.00401.4638,050
Nov 29, 2024391.10399.50384.50396.70396.1799,440
Nov 28, 2024388.40396.00379.45391.30390.7795,559
Nov 27, 2024365.20384.75362.35382.15381.6488,788
Nov 26, 2024366.05375.00356.00361.55361.06167,576
Nov 25, 2024348.95355.55348.00355.20354.72107,189
Nov 22, 2024353.20353.20346.25348.60348.1354,110
Nov 21, 2024339.00353.15332.30351.45350.9852,563
Nov 19, 2024344.45353.75338.50340.25339.7968,540
Nov 18, 2024359.20359.20340.90343.55343.0996,756
Nov 14, 2024369.45369.85354.45355.30354.8272,540
Nov 13, 2024361.80371.10353.15365.75365.2686,753
Nov 12, 2024372.85378.15356.35358.10357.62112,338
Nov 11, 2024380.45381.95370.00371.20370.7085,811
Nov 8, 2024387.50392.00378.05382.65382.1362,943
Nov 7, 2024396.35406.60386.25390.40389.8796,240
Nov 6, 2024 0.5 Dividend
Nov 6, 2024388.90398.80385.05396.40395.87109,164
Nov 4, 2024398.55400.20387.80399.30398.7649,440
Nov 1, 2024392.05405.10392.05399.00398.468,682
Oct 31, 2024381.55394.00377.75387.25386.73110,863
Oct 29, 2024369.65380.20366.55376.20375.6986,012
Oct 28, 2024357.45374.35345.15370.55370.0590,674
Oct 25, 2024350.55373.50338.20350.40349.93292,156
Oct 24, 2024406.25414.45343.05352.35351.88134,022
Oct 23, 2024405.95414.00391.00405.30404.7569,295
Oct 22, 2024411.40412.60402.00409.90409.3549,515
Oct 21, 2024420.05424.70407.85411.45410.9059,187
Oct 18, 2024422.00422.00410.10419.25418.6988,570
Oct 17, 2024425.00427.70411.80418.00417.4438,457
Oct 16, 2024415.45423.15408.50420.10419.5341,042
Oct 15, 2024400.00416.95398.10415.15414.59100,922
Oct 14, 2024395.00401.30388.40399.95399.4138,096
Oct 11, 2024399.35405.55398.20401.95401.4117,524
Oct 10, 2024404.85404.85396.30399.35398.8139,514
Oct 9, 2024401.00409.00397.75400.05399.5177,558
Oct 8, 2024372.10398.35372.10397.10396.5637,214
Oct 7, 2024395.05404.85372.00381.75381.24175,164
Oct 4, 2024391.05400.65382.80392.95392.4249,919
Oct 3, 2024392.05402.55390.60394.00393.4732,282
Oct 1, 2024404.00405.00397.60398.85398.3149,980
Sep 30, 2024405.00412.20396.70398.85398.3162,595
Sep 27, 2024401.45410.95393.45395.20394.6786,962
Sep 26, 2024419.15420.50402.45403.90403.3662,112
Sep 25, 2024430.25442.30418.55419.25418.69123,639
Sep 24, 2024433.75439.95431.00433.30432.7222,086
Sep 23, 2024433.25436.65430.00432.10431.5234,836
Sep 20, 2024439.65439.65411.55426.85426.27131,193
Sep 19, 2024420.15431.85410.60426.00425.4381,695
Sep 18, 2024439.75444.50418.25419.60419.03113,499
Sep 17, 2024 1 Dividend
Sep 17, 2024443.00447.95432.80439.05438.46200,691
Sep 16, 2024418.05446.95418.05434.65433.07208,250
Sep 13, 2024406.95408.75401.00407.35405.8753,870
Sep 12, 2024414.50414.55398.00401.55400.0987,932
Sep 11, 2024412.00414.40401.15410.50409.0099,121
Sep 10, 2024391.55404.75391.55403.50402.03132,787
Sep 9, 2024401.95401.95384.40388.85387.4368,397
Sep 6, 2024418.75418.75397.25401.20399.74296,236
Sep 5, 2024399.50418.15396.95416.55415.03118,842
Sep 4, 2024405.00407.95392.05397.10395.65148,203
Sep 3, 2024385.00409.80384.05405.05403.57217,533
Sep 2, 2024385.55389.85379.90384.90383.50118,439
Aug 30, 2024372.00380.00367.90379.60378.22107,789
Aug 29, 2024372.85376.05366.20369.90368.5576,177
Aug 28, 2024374.90380.20370.45371.95370.5934,913
Aug 26, 2024363.30376.30361.25371.05369.70174,076
Aug 23, 2024348.50365.45345.70363.35362.03130,344
Aug 22, 2024357.85359.45344.55345.75344.4966,556
Aug 21, 2024341.95354.40338.40353.40352.11239,494
Aug 20, 2024339.20342.00332.65340.45339.21134,238
Aug 19, 2024331.00341.90326.00339.10337.86179,271
Aug 16, 2024313.40332.30313.40330.45329.25231,047
Aug 14, 2024302.05314.50301.90313.10311.9667,958
Aug 13, 2024309.85313.85301.45303.00301.90149,340
Aug 12, 2024306.15311.20303.75305.65304.5485,983
Aug 9, 2024309.35313.85305.60309.35308.2260,307
Aug 8, 2024309.00317.55303.20307.25306.13144,060
Aug 7, 2024300.00311.85294.55304.30303.19209,128
Aug 6, 2024 0.5 Dividend
Aug 6, 2024292.75300.25292.75297.50296.4237,551
Aug 5, 2024304.95304.95290.80294.50292.93100,122
Aug 2, 2024305.90315.00301.40307.80306.16250,319
Aug 1, 2024294.10313.30289.20306.95305.31183,328
Jul 31, 2024292.60295.00288.75292.55290.9981,436
Jul 30, 2024289.15299.00285.00292.60291.04107,079
Jul 29, 2024289.75291.65284.10285.90284.37126,635
Jul 26, 2024290.20294.95285.50287.80286.2689,700
Jul 25, 2024290.35295.60284.00290.15288.60148,530
Jul 24, 2024294.95296.20290.00290.60289.05121,919
Jul 23, 2024285.55301.05265.05295.85294.27154,760
Jul 22, 2024280.00287.00280.00285.20283.6866,792
Jul 19, 2024292.00293.30281.40284.95283.43105,658
Jul 18, 2024292.25297.95290.35292.00290.4490,350
Jul 16, 2024293.00295.05288.45292.25290.69133,015
Jul 15, 2024287.70294.70284.00292.65291.09146,545
Jul 12, 2024293.15297.75283.45286.20284.67258,984
Jul 11, 2024273.25282.50270.30280.40278.90120,586
Jul 10, 2024274.40280.50270.40274.90273.43201,798
Jul 9, 2024290.05297.95271.00274.85273.38554,810
Jul 8, 2024263.90265.35256.95258.40257.02112,738
Jul 5, 2024248.75260.00245.05259.50258.1265,771
Jul 4, 2024255.05259.20251.80252.35251.0082,733
Jul 3, 2024266.20266.20252.70254.70253.34122,687
Jul 2, 2024263.05266.50260.00263.55262.1479,028
Jul 1, 2024257.00265.60257.00262.30260.90120,214
Jun 28, 2024255.60260.35255.60256.80255.4342,702
Jun 27, 2024260.00264.00254.35255.70254.3488,349
Jun 26, 2024262.00264.35256.50257.85256.4787,457
Jun 25, 2024268.35271.65261.60263.40261.9960,067
Jun 24, 2024270.00274.90265.45268.25266.82119,946
Jun 21, 2024268.05271.20266.20269.60268.1647,222
Jun 20, 2024264.05271.50259.50269.70268.26150,034
Jun 19, 2024261.45261.95252.60260.45259.0666,190
Jun 18, 2024264.00267.20254.45259.70258.3171,231
Jun 14, 2024258.75266.95254.60263.40261.99229,306
Jun 13, 2024250.00259.00242.45257.35255.98106,463
Jun 12, 2024249.35253.95245.55246.30244.9988,344
Jun 11, 2024247.40251.55243.55247.25245.9396,332
Jun 10, 2024246.05259.85246.05248.45247.12152,267
Jun 7, 2024217.80247.90217.80244.35243.05374,956
Jun 6, 2024215.00221.60213.65219.25218.0872,111
Jun 5, 2024205.00214.45198.00212.60211.4762,915
Jun 4, 2024208.80212.00186.75199.25198.1991,340
Jun 3, 2024212.55218.00208.25209.30208.1851,310
May 31, 2024201.50209.15201.40205.40204.3054,476
May 30, 2024 0.5 Dividend
May 30, 2024210.55210.55199.00201.40200.3398,001
May 29, 2024207.05210.35206.65208.70207.0952,853
May 28, 2024204.05209.20204.05207.50205.9056,367
May 27, 2024206.85208.40202.70206.70205.1099,706
May 24, 2024208.50210.50204.10205.25203.6793,514
May 23, 2024214.95214.95210.00211.10209.4728,165
May 22, 2024215.95215.95205.90212.85211.2184,906
May 21, 2024224.50224.95211.50212.50210.86135,225
May 17, 2024229.00233.75224.35226.50224.75109,649
May 16, 2024221.05233.40221.05228.40226.64200,565
May 15, 2024223.00223.35219.10221.05219.3451,457
May 14, 2024213.95224.00212.95222.55220.83123,689
May 13, 2024211.05215.00207.90212.90211.2631,753
May 10, 2024212.05215.80209.00213.95212.3032,786
May 9, 2024215.35219.75213.30215.15213.4947,573

Related Tickers

CLSEL.BO CHAMAN LAL SETIA EXPORTS LTD.
304.90
-2.35%
 
KRBL.BO KRBL Limited
301.45
-2.16%
 
HATSUN.BO Hatsun Agro Product Limited
886.40
+0.59%
 
GRMOVER.NS GRM Overseas Limited
279.85
-4.13%
 
CLSEL.NS Chaman Lal Setia Exports Ltd.
304.85
-1.96%
 
DIAMONDYD.NS Prataap Snacks Limited
1,064.20
-3.56%
 
GODREJAGRO.BO Godrej Agrovet Limited
704.05
+4.10%
 
BIKAJI.NS Bikaji Foods International Limited
674.35
-1.30%
 
TATACONSUM.BO Tata Consumer Products Limited
1,113.80
-0.12%
 
GODREJAGRO.NS Godrej Agrovet Limited
703.00
+3.06%