NSE · LTFOODS · stock
LT Foods Limited (LTFOODS) stock price history
Every NSE trading session of LT Foods Limited from Dec 19, 2006 to Sep 28, 2026: 4,881 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
LTFOODS adjusted close, 2006 to 2026
- ₹504.35
- All time high, 2025
- ₹489.54
- 52 week high, ₹331.47 low
- 4,881
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
LTFOODS key facts
- LT Foods Limited (LTFOODS) closed at ₹408.50 on Sep 28, 2026 on NSE.
- LTFOODS's all time high close is ₹504.35, set on Jul 17, 2025; its all time low close is ₹2.18 on Feb 5, 2009.
- LTFOODS's 52 week range is ₹331.47 to ₹489.54.
- LTFOODS returned -1.2% over the year to Sep 28, 2026 and +500.7% over five years.
- Over ten years LTFOODS returned +1,553%, +32.4% a year compounded.
- LTFOODS's deepest drawdown was -86.1% from Jan 8, 2018 to Mar 23, 2020.
- DataCedar holds 4,881 daily sessions of LTFOODS history from Dec 19, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
LTFOODS price chart, 2006 to 2026
LTFOODS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.8% |
| 3 months | +6.2% |
| 6 months | +10.0% |
| Year to date | +7.4% |
| 1 year | -1.2% |
| 3 years | +156.6% |
| 5 years | +500.7% |
| 10 years | +1,553% |
| Since Dec 19, 2006 | +9,760% |
| Compound annual growth, 19.8 years | +26.1% |
LTFOODS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹504.35 on Jul 17, 2025
- All time low close
- ₹2.18 on Feb 5, 2009
- 52 week high
- ₹489.54 on Aug 24, 2026
- 52 week low
- ₹331.47 on Jan 20, 2026
- Deepest drawdown
- -86.1% from Jan 8, 2018 to Mar 23, 2020, recovered Sep 14, 2022
- Best single session
- +20.1% on Sep 4, 2009
- Worst single session
- -20.0% on Mar 12, 2020
- Volatility, 1 year annualised
- 37.6%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 2006
- 98.6×
- Best calendar year
- 2017, +220%
- Worst calendar year
- 2008, -67%
LTFOODS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Dec 19, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹387.83 | ₹489.54 | ₹331.47 | ₹408.50 | +5.4% | 274M | 187 |
| 2025 | ₹417.64 | ₹513.76 | ₹285.59 | ₹387.48 | -6.6% | 216.1M | 249 |
| 2024 | ₹200.29 | ₹446.83 | ₹157.09 | ₹414.67 | +107.8% | 317M | 246 |
| 2023 | ₹113.13 | ₹230.34 | ₹87.85 | ₹199.51 | +76.9% | 382.4M | 245 |
| 2022 | ₹72.69 | ₹132.08 | ₹56.73 | ₹112.79 | +55.9% | 680.9M | 248 |
| 2021 | ₹54.63 | ₹86.74 | ₹46.72 | ₹72.35 | +33.2% | 602.1M | 248 |
| 2020 | ₹20.68 | ₹59.51 | ₹12.22 | ₹54.30 | +160.2% | 463.9M | 251 |
| 2019 | ₹38.69 | ₹41.54 | ₹16.43 | ₹20.87 | -45.8% | 204.8M | 243 |
| 2018 | ₹83.51 | ₹100.67 | ₹32.63 | ₹38.51 | -53.8% | 288.7M | 246 |
| 2017 | ₹25.90 | ₹86.48 | ₹25.90 | ₹83.37 | +220.5% | 313.2M | 248 |
| 2016 | ₹24.50 | ₹29.04 | ₹16.36 | ₹26.01 | +8.2% | 73.4M | 246 |
| 2015 | ₹10.13 | ₹28.52 | ₹8.66 | ₹24.03 | +139.2% | 89.7M | 246 |
| 2014 | ₹7.25 | ₹12.68 | ₹7.06 | ₹10.05 | +40.1% | 109.9M | 244 |
| 2013 | ₹5.20 | ₹7.96 | ₹3.77 | ₹7.17 | +40.3% | 98.6M | 248 |
| 2012 | ₹3.42 | ₹5.98 | ₹2.91 | ₹5.11 | +54.7% | 130.2M | 245 |
| 2011 | ₹5.33 | ₹5.42 | ₹3.27 | ₹3.30 | -37.3% | 224.8M | 246 |
| 2010 | ₹5.64 | ₹7.36 | ₹4.29 | ₹5.27 | -5.6% | 473.7M | 250 |
| 2009 | ₹2.68 | ₹6.89 | ₹2.05 | ₹5.58 | +118.9% | 400.9M | 243 |
| 2008 | ₹7.78 | ₹8.02 | ₹2.42 | ₹2.55 | -67.3% | 43.3M | 246 |
| 2007 | ₹3.65 | ₹8.21 | ₹2.80 | ₹7.78 | +114.0% | 255.2M | 248 |
| 2006 | ₹4.07 | ₹4.45 | ₹3.48 | ₹3.64 | n/a | 103.6M | 8 |
LTFOODS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹408.50 | -8.3% |
| August 2026 | ₹445.49 | +8.8% |
| July 2026 | ₹409.38 | +11.8% |
| June 2026 | ₹366.13 | -6.4% |
| May 2026 | ₹391.17 | -9.0% |
| April 2026 | ₹429.63 | +18.5% |
| March 2026 | ₹362.44 | -9.7% |
| February 2026 | ₹401.35 | +8.2% |
| January 2026 | ₹370.92 | -4.3% |
| December 2025 | ₹387.48 | -4.6% |
| November 2025 | ₹406.24 | -2.9% |
| October 2025 | ₹418.38 | +3.7% |
About the LTFOODS data
Daily bars. 4,881 sessions from Dec 19, 2006 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 19, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/LTFOODS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
Common questions
LTFOODS share price history
