Skip to main content
La Tim Metal & Industries Limited (BOM:505693)
India flag India · Delayed Price · Currency is INR
9.94
-0.25 (-2.45%)
At close: Mar 9, 2026

La Tim Metal & Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20269.2510.409.259.949.94-2.45%13,537
Mar 6, 20269.9910.959.8710.1910.192.52%39,415
Mar 5, 20269.6210.009.409.949.943.33%37,842
Mar 4, 202610.0810.088.459.629.62-4.75%211,441
Mar 2, 202610.6410.649.5110.1010.10-5.08%21,655
Feb 27, 202610.9711.1410.5110.6410.64-1.85%21,827
Feb 26, 202611.0011.1510.2010.8410.842.26%61,676
Feb 25, 202611.3011.3010.2610.6010.60-4.76%134,069
Feb 24, 202611.3411.3410.7511.1311.13-0.45%38,013
Feb 23, 202611.3511.3510.6511.1811.182.10%49,688
Feb 20, 202611.1511.3810.5110.9510.950.83%88,380
Feb 19, 202611.6011.6010.4010.8610.86-3.12%259,375
Feb 18, 202611.0011.5010.6211.2111.213.60%276,559
Feb 17, 202610.6411.0010.2610.8210.823.05%181,500
Feb 16, 202610.7510.7510.1610.5010.50-0.94%226,892
Feb 13, 202610.7510.759.9010.6010.60-0.19%319,084
Feb 12, 202610.3410.849.7610.6210.622.61%427,152
Feb 11, 202610.3510.509.7410.3510.356.92%190,791
Feb 10, 20269.4510.409.259.689.686.73%124,892
Feb 9, 20269.409.848.459.079.076.21%297,244
Feb 6, 20268.768.768.538.548.54-2.95%48,702
Feb 5, 20268.808.908.518.808.80-32,490
Feb 4, 20268.749.198.608.808.802.33%63,461
Feb 3, 20268.708.788.478.608.60-0.23%22,815
Feb 2, 20268.588.848.458.628.620.94%14,994
Feb 1, 20268.719.288.528.548.540.35%26,400
Jan 30, 20268.568.708.338.518.51-0.82%52,227
Jan 29, 20268.658.988.318.588.58-0.81%59,102
Jan 28, 20268.628.808.208.658.652.25%53,289
Jan 27, 20268.458.868.008.468.46-1.17%150,911
Jan 23, 20268.818.878.328.568.56-1.04%63,198
Jan 22, 20268.519.158.518.658.651.53%40,875
Jan 21, 20268.768.908.128.528.52-3.40%35,058
Jan 20, 20268.769.008.768.828.820.46%35,745
Jan 19, 20268.949.308.748.788.78-1.79%14,737
Jan 16, 20269.759.758.018.948.94-4.08%235,866
Jan 14, 20268.829.418.559.329.325.67%70,333
Jan 13, 20268.808.998.418.828.821.97%21,566
Jan 12, 20268.798.798.418.658.650.12%26,143
Jan 9, 20269.229.598.218.648.64-3.14%87,932
Jan 8, 20269.309.388.558.928.92-2.09%67,703
Jan 7, 20269.219.828.809.119.11-1.51%35,564
Jan 6, 20269.409.408.559.259.251.54%74,054
Jan 5, 20269.459.459.009.119.110.66%36,265
Jan 2, 20269.179.188.859.059.050.33%30,253
Jan 1, 20269.079.248.739.029.021.23%23,277
Dec 31, 20259.659.658.558.918.912.77%119,071
Dec 30, 20259.319.978.158.678.67-7.96%441,641
Dec 29, 202510.1610.459.229.429.42-7.83%467,612
Dec 26, 202510.4910.499.8010.2210.220.59%149,839
Dec 24, 202510.6310.6510.1010.1610.16-1.45%38,132
Dec 23, 202510.7010.7010.1010.3110.310.39%25,473
Dec 22, 202510.5810.9610.2210.2710.27-2.47%49,223
Dec 19, 202510.2010.8710.2010.5310.530.96%5,097
Dec 18, 202510.8710.9010.3210.4310.43-0.48%14,323
Dec 17, 202510.4910.4910.1110.4810.481.75%19,284
Dec 16, 202510.6110.6110.1510.3010.30-2.92%38,438
Dec 15, 202511.3411.3410.5410.6110.610.76%17,764
Dec 12, 202510.5511.1810.4510.5310.53-2.41%70,269
Dec 11, 202511.2911.2910.6210.7910.79-3.49%11,268
Dec 10, 202511.4511.4510.2211.1811.184.00%78,068
Dec 9, 202511.2111.2110.0610.7510.75-4.10%36,716
Dec 8, 202511.1611.5510.6511.2111.21-0.36%89,515
Dec 5, 202511.6611.9011.0311.2511.25-1.14%44,844
Dec 4, 202510.8611.6710.3611.3811.389.63%214,486
Dec 3, 20259.8710.709.7110.3810.381.47%68,826
Dec 2, 202510.3310.7110.0010.2310.23-0.97%64,504
Dec 1, 202511.1511.159.6110.3310.33-6.68%159,553
Nov 28, 202511.6011.6611.0011.0711.07-3.15%184,633
Nov 27, 202511.6011.8511.2411.4311.431.42%141,890
Nov 26, 202511.1111.6811.1111.2711.27-1.05%251,724
Nov 25, 202511.8811.8811.3011.3911.39-67,766
Nov 24, 202511.7512.2011.1111.3911.39-1.30%136,092
Nov 21, 202511.9012.0911.2611.5411.54-0.60%74,240
Nov 20, 202511.1111.9011.0411.6111.614.41%133,000
Nov 19, 202511.7012.2011.0011.1211.12-0.71%143,159
Nov 18, 202511.5511.5510.9011.2011.20-1.67%175,263
Nov 17, 202511.8412.1011.0011.3911.39-5.08%327,362
Nov 14, 202512.2012.2011.6512.0012.000.42%140,937
Nov 13, 202512.2412.3311.6111.9511.95-0.83%237,041
Nov 12, 202512.3412.3411.8312.0512.05-1.87%113,995
Nov 11, 202512.4712.4712.1012.2812.281.24%305,055
Nov 10, 202512.8012.8011.7612.1312.13-2.18%547,235
Nov 7, 202512.4912.8012.2612.4012.401.14%266,525
Nov 6, 202512.0813.0012.0112.2612.261.57%301,684
Nov 4, 202512.4812.4812.0112.0712.07-1.71%115,393
Nov 3, 202512.5012.5012.0512.2812.280.16%159,379
Oct 31, 202512.4112.6012.2112.2612.26-1.21%134,362
Oct 30, 202512.3512.5812.1012.4112.412.82%213,589
Oct 29, 202512.6012.7012.0012.0712.07-3.29%452,780
Oct 28, 202512.3612.5912.1112.4812.480.97%309,321
Oct 27, 202512.2612.5512.0012.3612.362.15%770,238
Oct 24, 202512.1712.5911.8012.1012.10-1.06%563,664
Oct 23, 202513.1013.5012.1012.2312.23-5.92%604,517
Oct 21, 202512.9913.3112.7613.0013.001.56%403,357
Oct 20, 202511.5012.9811.1012.8012.8018.19%1,992,746
Oct 17, 202510.5511.4810.4510.8310.833.64%780,724
Oct 16, 20259.9810.609.6510.4510.455.66%355,864
Oct 15, 20259.7710.009.029.899.896.34%308,127
Oct 14, 202510.1010.109.129.309.30-5.97%186,928