Stockint.com

Loading a wholistic market research tool


Stock History for: LTFOODS, LT Foods Limited, INE818H01020, Listing: 18-Dec-2006

Macro-sector: Fast Moving Consumer Goods Band: 20 High52 Price: 518.55 Mkt_Cap Category: Micro-Cap
Sector: Fast Moving Consumer Goods Lot Size: 1 High52 Date: 17-Jul-2025 Bumper: -; Drift%: -
Industry: Agricultural Food & other Products Face Value: 1; VWAP21: 460.83 Low52 Price: 288.25 Barrier: 466.85; Drift%: -9.56
Basic Industry: Other Agricultural Products Total Equity: 347,252,944 Low52 Date: 07-Apr-2025 SHP: 51.0 / 10.15 / 7.22 / 31.61
Q M W D
Trend Indicator
SiS14: 28
High/Low Price Quarter: 441.75 / 316.0 Month: 518.55 / 465.9 Week: 470.1 / 440.0 Day: 438.5 / 422.0 Sis67: 37
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 437.60 438.50 422.00 426.10 428.60 -2.62 14,796.45 884,376 2.69 422,119 3.30 18.09 38
2 26-Aug 425.00 443.15 424.70 437.55 436.37 2.17 15,194.05 2,014,409 6.12 741,596 5.80 32.36 68
3 25-Aug 433.60 439.20 426.05 428.25 430.52 -1.23 14,871.11 565,840 1.72 292,680 2.29 12.60 27
4 22-Aug 448.85 452.10 430.25 433.60 438.99 -3.40 15,056.89 726,704 2.21 380,815 2.98 16.72 35
5 21-Aug 455.05 458.50 447.65 448.85 452.61 -1.24 15,586.45 404,484 1.23 190,015 1.49 8.60 17
6 20-Aug 457.00 457.15 448.85 454.50 453.22 0.01 15,782.65 397,071 1.21 191,903 1.50 8.70 17
7 19-Aug 446.75 457.00 446.30 454.45 453.34 1.84 15,780.91 533,514 1.62 227,681 1.78 10.32 21
8 18-Aug 450.95 453.95 443.15 446.25 448.12 0.11 15,496.16 570,837 1.73 249,291 1.95 11.17 23
9 14-Aug 462.00 462.90 444.05 445.75 450.08 -2.91 15,478.80 436,975 1.33 200,478 1.57 9.02 18
10 13-Aug 460.30 463.55 454.40 459.10 458.85 0.54 15,942.38 400,998 1.22 167,436 1.31 7.68 15
11 12-Aug 465.60 468.00 455.35 456.65 461.75 -2.34 15,857.31 527,269 1.60 261,811 2.05 12.09 24
12 11-Aug 451.25 470.10 440.00 467.60 457.24 2.77 16,237.55 948,318 2.88 400,098 3.13 18.29 35
13 08-Aug 459.00 461.30 450.15 455.00 456.81 -1.34 15,800.00 863,243 2.62 365,068 2.86 16.68 32
14 07-Aug 461.00 466.85 451.75 461.20 459.17 -1.48 16,015.31 711,306 2.16 296,074 2.32 13.59 26
15 06-Aug 474.35 480.45 459.00 468.15 467.66 -1.31 16,256.65 726,693 2.21 355,024 2.78 16.60 31
16 05-Aug 485.75 487.75 471.75 474.35 476.53 -2.35 16,471.94 574,914 1.75 262,169 2.05 12.49 23
17 04-Aug 479.30 487.70 473.15 485.75 482.09 1.83 16,867.81 487,320 1.48 184,332 1.44 8.89 16
18 01-Aug 485.50 490.05 471.20 477.00 479.18 -1.94 16,563.00 739,168 2.25 301,063 2.36 14.43 26
19 31-Jul 482.00 497.65 481.80 486.45 490.90 -2.91 16,892.12 868,110 2.64 341,745 2.67 16.78 30
20 30-Jul 500.00 507.80 496.50 501.05 501.71 0.07 17,399.11 641,544 1.95 279,846 2.19 14.04 24
21 29-Jul 479.80 503.90 478.85 500.70 493.63 4.18 17,386.95 909,515 2.76 370,853 2.90 18.31 32
22 28-Jul 488.05 494.80 477.00 480.60 484.48 -1.57 16,688.98 677,536 2.06 300,345 2.35 14.55 26
23 25-Jul 492.85 499.60 482.05 488.25 489.57 -0.50 16,954.62 938,921 2.85 332,288 2.60 16.27 29
24 24-Jul 490.00 494.65 480.60 490.70 488.93 0.62 17,039.70 1,160,192 3.53 263,846 2.06 12.90 23
25 23-Jul 498.30 501.20 485.10 487.70 491.18 -1.94 16,935.53 658,353 2.00 298,081 2.33 14.64 26
26 22-Jul 504.90 510.85 495.65 497.35 502.11 -1.02 17,270.63 504,786 1.53 206,577 1.62 10.37 18
27 21-Jul 504.00 504.95 492.80 502.45 499.44 -0.23 17,447.72 659,825 2.00 241,589 1.89 12.07 21
28 18-Jul 510.95 513.00 500.90 503.60 507.37 -1.07 17,487.66 966,248 2.94 330,852 2.59 16.79 29
29 17-Jul 506.20 518.55 502.50 509.05 509.61 1.36 17,676.91 2,468,246 7.50 815,251 6.38 41.55 71
30 16-Jul 490.00 505.00 490.00 502.20 499.51 2.24 17,439.04 1,618,740 4.92 475,187 3.72 23.74 41
31 15-Jul 481.75 499.90 480.40 491.20 491.47 1.96 17,057.06 1,411,907 4.29 479,267 3.75 23.55 42
32 14-Jul 487.85 491.90 478.50 481.75 483.23 -0.57 16,728.91 544,539 1.65 251,704 1.97 12.16 22
33 11-Jul 490.00 498.75 482.45 484.50 489.07 -2.33 16,824.41 699,167 2.12 274,612 2.15 13.43 24
34 10-Jul 498.00 506.10 490.85 496.05 497.04 0.43 17,225.48 883,673 2.68 227,057 1.78 11.29 20
35 09-Jul 483.45 497.70 476.80 493.95 491.41 2.50 17,152.56 1,253,122 3.81 326,384 2.55 16.04 28
36 08-Jul 484.00 491.00 479.50 481.90 484.08 -0.70 16,734.12 761,374 2.31 256,989 2.01 12.44 22
37 07-Jul 489.00 491.55 478.00 485.30 483.75 -0.42 16,852.19 876,617 2.66 320,730 2.51 15.52 28
38 04-Jul 500.70 502.35 482.00 487.35 489.92 -2.44 16,923.37 1,133,837 3.45 357,775 2.80 17.53 31
39 03-Jul 497.00 508.90 493.30 499.55 500.61 0.97 17,347.02 3,423,372 10.40 693,836 5.43 34.73 60
40 02-Jul 476.95 500.00 475.30 494.75 488.14 3.95 17,180.34 2,247,461 6.83 688,399 5.39 33.60 60
41 01-Jul 485.00 485.95 465.90 475.95 475.44 -2.16 16,527.50 1,649,334 5.01 558,665 4.37 26.56 49
42 30-Jun 483.30 491.40 477.75 486.45 485.34 0.66 16,892.12 2,534,433 7.70 831,360 6.51 40.35 72
43 27-Jun 442.70 498.70 441.30 483.25 474.08 9.48 16,781.00 6,801,972 20.67 1,562,524 12.23 74.08 136
44 26-Jun 448.80 455.00 439.05 441.40 444.68 -1.67 15,327.74 1,035,184 3.15 297,772 2.33 13.24 26
45 25-Jun 441.70 451.35 432.10 448.90 441.08 1.63 15,588.18 2,446,551 7.43 511,031 4.00 22.54 45
46 24-Jun 415.00 448.80 402.25 441.70 436.18 8.90 15,338.16 11,285,102 34.29 1,489,228 11.65 64.96 130
47 23-Jun 420.00 421.20 389.20 405.60 403.81 -6.30 14,084.58 4,894,648 14.87 1,197,558 9.37 48.36 104
48 20-Jun 423.15 443.90 423.15 432.85 433.45 1.92 15,030.84 2,432,600 7.39 1,276,587 9.99 55.33 111
49 19-Jun 438.00 442.20 420.15 424.70 429.54 -3.03 14,747.83 583,405 1.77 280,294 2.19 12.04 24
50 18-Jun 441.90 447.75 435.65 437.95 441.27 -0.91 15,207.94 329,123 1.00 127,796 1.00 5.64 11
51 17-Jun 451.00 457.85 440.30 441.95 449.01 -2.01 15,346.84 563,905 1.71 236,716 1.85 10.63 21
52 16-Jun 454.00 461.00 444.50 451.00 450.90 -1.70 15,661.00 698,392 2.12 328,486 2.57 14.81 29
53 13-Jun 451.00 463.80 445.20 458.80 458.23 -1.11 15,931.97 518,977 1.58 183,682 1.44 8.42 16
54 12-Jun 466.60 471.35 460.50 463.95 466.19 -0.39 16,110.80 387,882 1.18 166,005 1.30 7.74 14
55 11-Jun 469.50 479.05 462.65 465.75 470.51 -0.65 16,173.31 721,256 2.19 266,060 2.08 12.52 23
56 10-Jun 474.00 474.50 460.20 468.80 465.96 -0.55 16,279.22 704,214 2.14 247,090 1.93 11.51 22
57 09-Jun 482.60 484.00 469.00 471.40 474.16 -1.25 16,369.50 722,738 2.20 277,101 2.17 13.14 24
58 06-Jun 462.00 483.95 459.20 477.35 473.53 4.56 16,576.12 3,116,359 9.47 729,486 5.71 34.54 64
59 05-Jun 447.00 464.95 445.30 456.55 457.10 3.04 15,853.83 1,576,693 4.79 648,724 5.08 29.65 57
60 04-Jun 446.70 448.95 440.50 443.10 444.59 -0.66 15,386.78 432,735 1.31 173,211 1.36 7.70 15
61 03-Jun 445.00 449.00 429.10 446.05 439.24 0.03 15,489.22 1,254,116 3.81 389,771 3.05 17.12 34
62 02-Jun 439.90 459.70 438.05 445.90 449.87 1.36 15,484.01 1,696,003 5.15 561,831 4.40 25.28 49
63 30-May 424.90 441.85 420.00 439.90 434.37 3.76 15,275.66 1,878,828 5.71 791,563 6.19 34.38 69
64 29-May 425.00 427.00 418.30 423.95 423.41 0.37 14,721.79 473,703 1.44 207,061 1.62 8.77 18
65 28-May 413.00 425.00 407.70 422.40 419.44 2.42 14,667.96 1,044,226 3.17 432,162 3.38 18.13 38
66 27-May 420.90 420.95 410.40 412.40 413.07 -2.09 14,320.71 439,261 1.33 205,473 1.61 8.49 18
67 26-May 415.15 423.80 414.25 421.20 419.07 1.95 14,626.29 1,397,658 4.25 547,861 4.29 22.96 48

Similar Stocks: KRBL    KSCL    LTFOODS    AGRITECH    AVTNPL    BSHSL    CLSEL    GRMOVER    GULPOLY    INDOUS    KOHINOOR    MGEL    NATHBIOGEN    OSWALSEEDS    SANSTAR    SARVESHWAR    SHANTI    SUKHJITS    GAEL    CONTI    DHANLAXMI    KCK    NIRMAN    SHEETAL    TBI    VISHWAS    USASEEDS