LT Foods share price history

NSE: LTFOODSBSE: 532783Agricultural Food & other ProductsSmall Cap

LT Foods Limited · Formerly L. T. Overseas · Face value ₹1 · Listed Dec 2006

₹385.80₹5.75 (1.47%)BSE ₹386.70

Share price at the NSE close on 28 Oct 2026. Previous close ₹391.55.

28 Oct: open ₹382.10, high ₹388.35, low ₹362.95

52-week range of traded prices to 28 Oct 2026

₹333.15Low, 20 Jan 2026₹490.70High, 24 Aug 2026

Market cap: ₹13,397 Cr463rd largest listed
P/E: 20.40
P/B: 2.73
Dividend yield: 0.52%
ROE: 14.5%
ROCE: 16.6%
Debt to equity: 0.22
Volume, NSE: 13,27,04230.8% delivered

LT Foods share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

LT Foods' share price is on record from 2 Jan 2007, when it closed at ₹5.03, to 28 Oct 2026. Its highest close was ₹509.05 on 17 Jul 2025 and its lowest ₹2.72 on 17 Mar 2009, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	385.80	−0.9%	459.00	337.25	389.80	490.70	333.15	28,27,14,469
2025	389.45	−7.1%	509.05	319.50	422.10	518.55	288.25	21,65,99,645
2024	419.10	+106.3%	441.60	162.60	204.00	451.60	160.00	31,89,49,714
2023	203.20	+75.9%	228.80	90.60	115.90	234.60	90.00	38,29,53,262
2022	115.55	+54.2%	135.15	60.25	75.30	135.85	58.35	68,09,19,055
2021	74.95	+31.0%	88.85	50.00	57.55	90.50	48.75	60,21,45,946
2020	57.20	+153.1%	61.40	14.75	22.40	63.30	13.00	46,48,06,912
2019	22.60	−46.1%	44.05	18.20	42.15	45.25	17.90	20,55,73,954
2018	41.95	−54.0%	109.05	35.95	91.25	110.00	35.55	28,86,86,286
2017	91.10	+219.8%	91.10	28.48	28.36	94.50	28.36	31,31,70,618
2016	28.49	+7.7%	30.47	18.30	26.97	31.97	18.01	7,33,57,580
2015	26.46	+136.4%	29.54	9.79	11.29	31.40	9.65	8,98,93,360
2014	11.20	+37.4%	13.78	8.12	8.23	14.40	8.03	11,00,09,290
2013	8.15	+36.2%	8.55	4.53	6.09	9.05	4.41	9,87,09,320
2012	5.98	+54.7%	6.90	3.42	4.00	7.00	3.40	13,04,79,350
2011	3.87	−38.7%	6.40	3.87	6.37	6.48	3.83	22,48,33,810
2010	6.30	−7.8%	8.26	5.28	6.90	8.80	5.25	49,93,13,270
2009	6.83	+115.8%	7.94	2.72	3.20	8.43	2.55	40,83,16,590
2008	3.17	−67.8%	9.88	3.14	9.90	10.20	3.01	4,32,82,020
2007	9.82	–	9.96	3.68	4.75	10.45	3.60	25,64,05,940

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	385.80	−3.6%	399.00	427.00	362.95	78,31,359
Sep 2026	400.40	−10.3%	448.05	466.80	399.00	96,17,533
Aug 2026	446.55	+8.8%	414.50	490.70	408.70	5,41,43,272
Jul 2026	410.35	+11.8%	367.00	416.80	367.00	1,89,08,037
Jun 2026	367.00	−6.4%	393.95	397.80	364.05	1,35,33,573
May 2026	392.10	−9.0%	432.80	439.90	388.50	57,23,928
Apr 2026	430.65	+18.5%	371.00	438.00	370.25	99,52,121
Mar 2026	363.30	−9.7%	369.00	471.95	359.10	13,24,27,329
Feb 2026	402.30	+7.9%	371.80	442.40	350.00	2,09,23,261
Jan 2026	372.80	−4.3%	389.80	391.15	333.15	96,54,056
Dec 2025	389.45	−4.6%	413.00	417.95	362.20	1,40,26,721
Nov 2025	408.30	−2.9%	420.00	421.00	396.55	94,05,013
Oct 2025	420.50	+3.7%	407.60	433.75	384.00	1,60,62,882
Sep 2025	405.60	−3.7%	422.00	480.00	398.00	1,71,42,916
Aug 2025	421.35	−13.4%	485.50	490.05	420.00	1,30,87,210
Jul 2025	486.45	0.0%	485.00	518.55	465.90	2,69,56,419
Jun 2025	486.45	+10.6%	439.90	498.70	389.20	4,47,36,288
May 2025	439.90	+26.9%	345.05	441.85	330.00	2,13,77,376
Apr 2025	346.55	−9.0%	382.75	388.60	288.25	1,88,31,508
Mar 2025	381.00	+12.2%	335.00	396.00	316.00	1,19,45,180
Feb 2025	339.55	−13.0%	385.15	411.40	329.55	99,26,508
Jan 2025	390.10	−6.9%	422.10	441.75	326.05	1,31,01,624
Dec 2024	419.10	+5.5%	397.10	451.60	391.10	1,29,76,753
Nov 2024	397.10	+1.8%	397.55	406.85	332.20	1,59,17,867
Oct 2024	390.20	−2.1%	401.85	427.80	338.00	2,37,84,076
Sep 2024	398.55	+5.0%	382.80	447.95	379.55	3,82,20,756
Aug 2024	379.40	+29.5%	293.70	379.95	289.00	2,78,01,697
Jul 2024	292.90	+14.3%	259.45	301.25	244.85	3,83,58,796
Jun 2024	256.24	+24.7%	214.70	275.00	186.30	3,02,03,972
May 2024	205.45	−4.8%	216.90	233.90	198.90	2,25,08,638
Apr 2024	215.75	+15.0%	189.50	221.10	186.10	2,56,89,578
Mar 2024	187.65	+4.5%	179.65	196.70	160.00	4,32,31,654
Feb 2024	179.65	−8.8%	198.00	201.00	175.35	1,87,48,000
Jan 2024	197.00	−3.1%	204.00	211.50	190.00	2,15,07,927
Dec 2023	203.20	−6.6%	218.40	234.60	193.00	2,91,18,459
Nov 2023	217.45	+31.8%	166.00	220.20	164.55	5,39,60,946
Oct 2023	164.95	−0.8%	165.85	183.35	150.35	2,97,67,377
Sep 2023	166.35	+0.6%	166.00	181.05	146.60	3,15,23,313
Aug 2023	165.40	−8.4%	182.00	194.10	157.85	3,04,88,178
Jul 2023	180.65	+37.2%	132.30	183.60	124.05	6,12,99,242
Jun 2023	131.70	+14.9%	114.50	138.00	114.35	4,53,94,718
May 2023	114.60	+3.5%	111.30	121.40	106.05	2,84,07,596
Apr 2023	110.70	+14.7%	97.20	112.40	96.70	2,39,05,766
Mar 2023	96.50	−0.1%	97.35	105.90	90.00	1,63,02,711
Feb 2023	96.55	−16.3%	115.00	118.40	95.00	1,68,20,904
Jan 2023	115.30	−0.2%	115.90	121.80	109.20	1,59,64,052
Dec 2022	115.55	+0.9%	114.00	127.45	102.25	3,51,88,669
Nov 2022	114.55	−9.5%	122.00	127.10	110.50	4,07,83,746
Oct 2022	126.55	+9.0%	116.50	135.85	112.80	7,33,74,901
Sep 2022	116.10	+22.0%	94.70	119.15	88.50	12,64,26,978
Aug 2022	95.15	+4.6%	92.05	103.65	85.00	6,46,16,431
Jul 2022	90.95	+20.5%	75.50	95.35	74.00	3,54,41,911
Jun 2022	75.50	−6.3%	82.30	82.80	66.50	1,99,90,622
May 2022	80.60	−7.6%	85.50	90.70	72.90	6,11,95,659
Apr 2022	87.20	+11.7%	77.70	100.70	77.55	13,28,67,970
Mar 2022	78.10	+24.7%	61.85	79.75	61.20	3,26,91,126
Feb 2022	62.65	−12.2%	71.65	73.75	58.35	1,71,55,167
Jan 2022	71.35	−4.8%	75.30	82.80	69.35	4,11,85,875
Dec 2021	74.95	+18.3%	64.00	85.25	63.05	7,43,85,701
Nov 2021	63.35	−8.8%	69.00	75.25	61.50	1,92,53,992
Oct 2021	69.50	−3.5%	71.95	75.80	67.20	3,07,02,313
Sep 2021	72.05	+7.2%	67.25	75.00	63.90	5,05,34,059
Aug 2021	67.20	−11.5%	76.65	77.10	61.65	2,27,12,056
Jul 2021	75.95	+2.7%	74.50	84.30	73.80	5,90,78,814
Jun 2021	73.95	−1.5%	75.45	79.95	72.55	4,37,40,200
May 2021	75.05	+3.4%	72.75	90.50	72.00	9,81,79,994
Apr 2021	72.55	+24.0%	58.80	75.90	58.30	8,17,25,584
Mar 2021	58.50	+11.0%	53.20	66.20	52.10	7,83,90,023
Feb 2021	52.70	−2.9%	54.10	54.70	48.75	2,04,43,702
Jan 2021	54.25	−5.2%	57.55	59.35	53.25	2,29,99,508
Dec 2020	57.20	+9.2%	52.00	62.65	50.55	6,82,75,560
Nov 2020	52.40	−1.4%	53.40	53.75	48.50	2,98,36,703
Oct 2020	53.15	−1.8%	55.00	57.10	48.65	2,63,23,455
Sep 2020	54.15	−3.4%	56.00	58.00	47.30	2,26,45,201
Aug 2020	56.05	+7.2%	51.85	63.30	51.00	4,48,14,848
Jul 2020	52.30	+25.7%	41.80	55.70	40.30	6,31,02,120
Jun 2020	41.60	+58.5%	26.65	45.80	25.80	8,83,38,272
May 2020	26.25	+20.1%	21.30	26.75	19.85	1,81,58,126
Apr 2020	21.85	+9.5%	22.25	25.00	19.85	1,89,33,033
Mar 2020	19.95	−16.5%	28.30	28.30	13.00	2,79,01,047
Feb 2020	23.90	−10.5%	26.65	30.95	23.80	2,34,32,095
Jan 2020	26.70	+18.1%	22.40	29.95	22.30	3,30,46,452
Dec 2019	22.60	−2.6%	23.10	24.20	19.75	1,86,24,312
Nov 2019	23.20	−10.4%	26.00	26.10	21.00	1,28,98,267
Oct 2019	25.90	−1.7%	26.10	27.40	22.75	1,63,88,171
Sep 2019	26.35	+15.1%	22.70	29.70	21.50	1,18,08,943
Aug 2019	22.90	+22.8%	18.65	23.50	18.05	1,57,84,765
Jul 2019	18.65	−25.1%	25.20	25.70	17.90	1,05,55,954
Jun 2019	24.90	−15.7%	29.35	30.20	19.25	1,79,72,653
May 2019	29.55	−14.1%	34.55	34.90	26.85	1,77,80,279
Apr 2019	34.40	−12.2%	39.70	40.40	34.10	1,26,94,605
Mar 2019	39.20	+20.6%	32.50	41.60	32.30	3,65,23,105
Feb 2019	32.50	−15.9%	38.95	39.20	31.50	1,03,26,689
Jan 2019	38.65	−7.9%	42.15	45.25	35.50	2,42,16,211
Dec 2018	41.95	+1.0%	41.70	44.90	39.10	1,13,89,547
Nov 2018	41.55	+15.6%	36.20	47.20	36.20	2,57,59,469
Oct 2018	35.95	−21.0%	45.85	47.75	35.55	1,74,53,152
Sep 2018	45.50	−17.8%	56.50	57.00	41.15	2,77,95,322
Aug 2018	55.35	−6.6%	59.50	68.00	55.00	1,97,72,580
Jul 2018	59.25	−1.5%	60.90	62.75	52.00	1,41,53,941
Jun 2018	60.15	−15.9%	71.45	72.80	54.85	1,53,51,959
May 2018	71.50	−21.6%	92.45	93.20	70.90	2,17,20,924
Apr 2018	91.25	+7.4%	87.90	98.70	85.50	1,90,20,803
Mar 2018	85.00	−9.0%	93.40	94.65	80.20	1,42,03,704
Feb 2018	93.45	+3.3%	90.80	105.00	83.00	3,11,41,219
Jan 2018	90.50	−0.7%	91.25	110.00	85.35	7,09,23,666
Dec 2017	91.10	+29.7%	72.10	94.50	70.00	9,20,34,854
Nov 2017	70.25	+2.9%	70.00	76.75	63.95	2,18,79,674
Oct 2017	68.30	+7.8%	63.80	69.00	62.70	1,26,36,437
Sep 2017	63.35	−1.0%	64.00	71.20	60.00	1,46,73,366
Aug 2017	64.00	−8.5%	70.40	71.60	55.45	63,60,495
Jul 2017	69.95	+4.3%	68.50	72.40	66.25	1,40,58,835
Jun 2017	67.05	−5.6%	71.00	74.50	64.00	1,67,67,963
May 2017	71.00	+8.6%	65.00	84.70	63.50	2,36,07,177
Apr 2017	65.35	−0.7%	66.35	68.60	62.80	1,24,31,668
Mar 2017	65.80	+21.1%	54.80	67.85	52.65	1,61,49,671
Feb 2017	54.35	+22.4%	44.59	62.35	41.30	3,15,27,448
Jan 2017	44.40	+55.8%	28.36	46.13	28.36	5,10,43,030
Dec 2016	28.49	+7.6%	26.64	29.99	25.65	95,06,540
Nov 2016	26.48	−2.3%	27.00	27.94	21.52	27,67,310
Oct 2016	27.09	+2.0%	26.56	27.90	26.08	12,58,810
Sep 2016	26.56	−8.9%	29.31	29.58	22.55	20,84,930
Aug 2016	29.17	−1.8%	29.73	31.59	26.62	43,71,490
Jul 2016	29.71	+19.4%	25.09	31.97	24.43	2,36,15,040
Jun 2016	24.88	+7.7%	23.15	25.69	21.80	68,92,220
May 2016	23.10	−1.0%	23.20	26.50	22.21	84,67,910
Apr 2016	23.34	+3.3%	22.40	24.35	22.00	16,31,250
Mar 2016	22.60	+23.5%	18.59	25.94	18.38	78,10,070
Feb 2016	18.30	−25.8%	25.00	25.50	18.01	17,55,220
Jan 2016	24.66	−6.8%	26.97	27.80	21.52	31,96,790
Dec 2015	26.46	−7.8%	29.49	29.90	26.20	46,64,460
Nov 2015	28.71	+23.0%	23.31	31.40	22.65	2,68,73,920
Oct 2015	23.35	+23.8%	19.01	24.49	18.14	85,81,790
Sep 2015	18.85	+4.9%	17.95	20.28	16.32	39,98,090
Aug 2015	17.97	−8.5%	19.69	20.20	14.10	49,21,290
Jul 2015	19.64	+19.7%	16.40	20.40	16.02	86,90,780
Jun 2015	16.41	+14.9%	14.42	17.80	12.25	98,62,760
May 2015	14.29	+23.2%	11.60	15.87	11.30	77,54,610
Apr 2015	11.60	+16.8%	10.50	13.80	9.95	76,99,590
Mar 2015	9.93	−10.7%	11.20	12.46	9.65	24,77,630
Feb 2015	11.12	−4.5%	11.65	12.13	10.55	16,59,520
Jan 2015	11.65	+4.0%	11.29	12.38	11.15	27,08,920
Dec 2014	11.20	+2.4%	10.90	12.20	9.80	51,78,290
Nov 2014	10.93	−5.6%	11.60	12.79	10.61	38,02,370
Oct 2014	11.58	−2.3%	11.90	11.98	10.84	19,93,910
Sep 2014	11.85	+0.9%	11.75	14.13	11.70	1,13,28,570
Aug 2014	11.74	+6.5%	10.96	12.79	10.90	1,22,21,580
Jul 2014	11.02	−11.2%	12.50	13.50	11.00	82,23,240
Jun 2014	12.42	+5.7%	11.99	14.40	11.53	1,19,26,350
May 2014	11.74	+15.0%	10.23	12.56	9.87	1,02,09,120
Apr 2014	10.21	+12.8%	9.12	11.90	8.86	1,81,16,510
Mar 2014	9.05	+7.1%	8.37	9.27	8.03	31,55,640
Feb 2014	8.45	+2.7%	8.23	9.49	8.10	79,22,620
Jan 2014	8.23	+1.0%	8.23	9.34	8.12	1,59,31,090
Dec 2013	8.15	+4.4%	7.80	8.60	7.56	1,00,84,340
Nov 2013	7.80	−0.1%	7.80	9.05	7.58	81,08,030
Oct 2013	7.81	+9.4%	7.19	8.65	6.98	1,02,29,770
Sep 2013	7.14	+3.0%	7.07	7.40	6.52	37,71,330
Aug 2013	6.94	+8.0%	6.46	8.07	5.82	75,72,220
Jul 2013	6.42	−8.2%	6.95	7.85	6.21	1,03,38,740
Jun 2013	6.99	+20.2%	5.78	7.96	5.70	2,30,89,140
May 2013	5.82	+2.9%	5.63	6.38	5.46	31,59,670
Apr 2013	5.65	+20.2%	4.77	5.80	4.47	49,84,090
Mar 2013	4.70	−10.2%	5.30	5.56	4.41	22,24,370
Feb 2013	5.24	−5.5%	5.60	6.04	5.20	1,04,51,920
Jan 2013	5.54	−7.4%	6.09	6.52	5.36	46,95,700
Dec 2012	5.98	+3.1%	5.87	6.74	5.82	42,52,580
Nov 2012	5.80	−3.7%	6.07	6.78	5.73	65,57,540
Oct 2012	6.02	+15.9%	5.24	7.00	5.22	2,37,60,190
Sep 2012	5.20	+21.2%	4.38	5.67	4.15	1,07,21,380
Aug 2012	4.29	−5.3%	4.50	4.93	4.14	71,40,710
Jul 2012	4.53	+15.4%	3.99	4.85	3.88	1,97,28,310
Jun 2012	3.92	+12.5%	3.48	4.02	3.40	51,11,440
May 2012	3.49	−10.4%	3.99	4.05	3.43	49,85,530
Apr 2012	3.89	+2.1%	3.83	4.59	3.71	1,22,80,600
Mar 2012	3.81	−16.5%	4.77	4.95	3.61	90,51,540
Feb 2012	4.57	+7.7%	4.30	4.82	3.85	1,81,04,350
Jan 2012	4.24	+9.7%	4.00	4.54	3.75	87,85,180
Dec 2011	3.87	−6.6%	4.20	4.75	3.83	58,09,410
Nov 2011	4.14	−15.3%	4.97	5.37	3.90	95,17,670
Oct 2011	4.89	+11.1%	4.35	5.09	3.93	61,38,440
Sep 2011	4.40	+0.3%	4.42	5.05	4.32	1,08,48,990
Aug 2011	4.39	−12.2%	5.00	5.08	4.16	80,38,150
Jul 2011	5.00	0.0%	5.05	5.49	4.96	1,94,34,210
Jun 2011	5.00	−5.1%	5.32	5.69	4.61	2,70,58,520
May 2011	5.27	+1.2%	5.35	6.04	4.62	5,12,12,600
Apr 2011	5.21	+6.9%	4.91	5.78	4.89	2,96,83,470
Mar 2011	4.87	+11.6%	4.26	5.52	4.26	3,21,77,580
Feb 2011	4.37	−21.0%	5.56	5.60	4.30	79,96,260
Jan 2011	5.53	−12.3%	6.37	6.48	5.21	1,69,18,510
Dec 2010	6.30	−0.8%	6.45	7.32	5.51	3,44,43,380
Nov 2010	6.35	−0.9%	6.57	8.80	5.65	10,23,19,260
Oct 2010	6.41	−1.0%	6.46	7.73	6.36	7,13,27,510
Sep 2010	6.47	+22.5%	5.34	8.55	5.33	8,66,43,350
Aug 2010	5.28	−8.3%	5.86	6.18	5.25	1,64,66,640
Jul 2010	5.76	−4.9%	6.01	6.23	5.50	93,74,990
Jun 2010	6.05	+6.3%	5.73	6.15	5.55	1,10,15,180
May 2010	5.69	−14.8%	6.66	6.80	5.65	1,14,22,210
Apr 2010	6.68	+13.5%	5.82	7.22	5.82	3,66,55,680
Mar 2010	5.88	0.0%	6.09	6.35	5.60	1,80,69,840
Feb 2010	5.88	+5.7%	5.60	7.24	5.53	7,97,64,940
Jan 2010	5.57	−18.5%	6.90	7.18	5.32	2,18,10,290
Dec 2009	6.83	+20.8%	5.77	7.49	5.69	9,97,19,630
Nov 2009	5.66	−3.7%	5.88	6.37	5.17	1,92,26,670
Oct 2009	5.88	−23.0%	7.58	8.20	5.78	4,58,92,260
Sep 2009	7.63	+26.2%	6.10	8.43	5.78	13,67,95,910
Aug 2009	6.05	+31.4%	4.70	6.68	4.27	4,67,27,870
Jul 2009	4.60	+14.4%	3.95	4.90	3.43	63,96,580
Jun 2009	4.02	+3.5%	3.97	4.91	3.87	1,37,55,390
May 2009	3.89	+24.9%	3.20	4.35	3.11	68,78,920
Apr 2009	3.11	+7.6%	2.88	3.45	2.85	1,47,29,890
Mar 2009	2.89	−0.2%	2.86	3.17	2.55	43,15,850
Feb 2009	2.90	−0.9%	2.87	3.10	2.65	76,17,050
Jan 2009	2.92	−7.7%	3.20	3.78	2.83	62,60,570
Dec 2008	3.17	−15.6%	3.70	3.76	3.01	12,13,950
Nov 2008	3.75	−2.1%	3.70	4.38	3.30	11,65,560
Oct 2008	3.83	−18.6%	4.80	5.25	3.33	24,98,080
Sep 2008	4.71	−14.1%	5.42	6.05	4.25	12,69,860
Aug 2008	5.48	−11.0%	5.90	6.67	5.22	19,59,400
Jul 2008	6.16	+35.6%	4.32	6.60	4.11	31,39,620
Jun 2008	4.54	−17.8%	5.42	5.56	4.49	31,93,490
May 2008	5.53	−5.6%	6.00	6.00	5.30	31,89,360
Apr 2008	5.86	+8.0%	5.63	6.99	5.18	21,21,850
Mar 2008	5.42	−17.3%	6.52	6.54	4.85	67,27,800
Feb 2008	6.55	+0.7%	6.79	8.50	6.40	50,35,050
Jan 2008	6.51	−33.7%	9.90	10.20	6.27	1,17,68,000
Dec 2007	9.82	+46.4%	6.85	10.45	6.70	2,46,44,790
Nov 2007	6.71	+51.4%	4.50	7.55	4.21	3,89,04,810
Oct 2007	4.43	−0.1%	4.42	4.85	3.65	1,15,90,360
Sep 2007	4.44	+9.6%	4.24	4.84	4.01	1,18,43,510
Aug 2007	4.05	−5.8%	4.30	4.32	3.60	41,41,400
Jul 2007	4.30	−3.0%	4.41	4.67	4.11	97,49,630
Jun 2007	4.43	−4.4%	4.67	5.11	3.65	84,64,730
May 2007	4.64	−10.3%	5.29	5.44	4.50	1,74,74,080
Apr 2007	5.17	+12.9%	4.24	5.50	4.24	1,53,71,010
Mar 2007	4.58	+6.9%	4.32	5.49	3.84	2,20,46,860
Feb 2007	4.28	−16.7%	5.20	5.79	4.15	3,14,92,680
Jan 2007	5.14	–	4.75	5.74	4.67	6,06,82,080

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	382.10	388.35	362.95	385.80	373.76	13,27,042	30.8%
27 Oct 2026	385.55	394.55	380.80	391.55	389.44	2,95,641	41.5%
26 Oct 2026	379.00	388.45	373.55	382.20	380.51	3,02,169	42.4%
23 Oct 2026	385.00	385.70	372.50	379.85	379.38	3,78,684	41.7%
22 Oct 2026	395.00	395.05	383.10	385.00	388.30	6,89,303	47.9%
21 Oct 2026	404.80	406.30	393.05	394.75	397.50	2,27,772	36.8%
19 Oct 2026	416.00	416.45	398.00	404.85	406.16	7,01,850	45.2%
16 Oct 2026	421.85	422.75	417.00	417.65	419.52	2,08,632	48.0%
15 Oct 2026	418.40	421.60	411.70	419.60	417.34	3,31,167	43.4%
14 Oct 2026	414.45	427.00	414.25	418.05	420.93	3,57,191	35.2%
13 Oct 2026	412.00	417.95	409.55	414.25	413.50	2,52,360	38.7%
12 Oct 2026	410.50	421.00	410.50	414.45	415.54	2,71,176	28.7%
9 Oct 2026	405.55	411.20	403.15	408.05	407.37	2,80,965	40.9%
8 Oct 2026	418.40	420.35	404.15	405.45	411.55	2,50,683	43.0%
7 Oct 2026	408.05	421.90	407.35	418.20	415.07	4,87,332	36.7%
6 Oct 2026	405.80	416.60	405.45	408.15	410.65	2,85,857	31.9%
5 Oct 2026	399.00	408.50	397.10	405.80	402.91	3,70,391	51.2%
1 Oct 2026	399.00	402.75	389.10	399.15	398.39	8,13,144	54.6%
30 Sep 2026	405.65	409.40	399.00	400.40	403.01	3,56,756	48.6%
29 Sep 2026	407.00	413.80	401.20	402.80	406.63	3,51,308	49.2%
28 Sep 2026	422.00	422.00	405.30	408.50	410.99	4,39,195	50.7%
25 Sep 2026	424.00	429.35	418.90	422.35	422.79	2,48,790	44.1%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.LT Foods bonus and split history

Ex-date	Event	Price factor	What happened
7 Feb 2017	Split	0.1000	Each share became 10.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.