Skip to main content
LTM Limited (BOM:540005)
India flag India · Delayed Price · Currency is INR
4,382.20
+35.90 (0.83%)
At close: Apr 28, 2026

LTM Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,387.454,434.304,339.304,382.204,382.200.83%11,772
Apr 27, 20264,299.854,400.604,299.804,346.304,346.301.52%14,305
Apr 24, 20264,444.004,479.204,242.004,281.204,281.20-5.29%42,545
Apr 23, 20264,551.754,625.954,500.004,520.254,520.25-1.83%11,091
Apr 22, 20264,749.454,749.454,552.904,604.354,604.35-3.20%11,052
Apr 21, 20264,694.104,784.004,668.354,756.504,756.500.81%10,667
Apr 20, 20264,772.154,772.154,676.654,718.504,718.50-0.74%25,683
Apr 17, 20264,729.004,775.004,651.854,753.454,753.450.52%33,373
Apr 16, 20264,677.004,769.954,655.254,729.004,729.002.02%68,095
Apr 15, 20264,508.354,671.404,505.754,635.404,635.403.81%9,913
Apr 13, 20264,421.654,495.654,401.004,465.404,465.40-0.85%6,797
Apr 10, 20264,570.904,613.004,415.804,503.854,503.85-1.48%71,506
Apr 9, 20264,549.804,581.004,427.504,571.654,571.651.10%7,296
Apr 8, 20264,597.954,597.954,456.354,522.054,522.051.77%139,969
Apr 7, 20264,305.104,453.604,267.854,443.554,443.553.21%11,198
Apr 6, 20264,251.404,340.454,251.404,305.454,305.45-0.03%9,590
Apr 2, 20264,087.954,317.454,013.254,306.654,306.654.83%20,597
Apr 1, 20264,090.404,246.004,078.104,108.304,108.302.31%12,828
Mar 30, 20264,062.754,178.254,001.154,015.454,015.45-4.44%17,279
Mar 27, 20264,280.004,305.004,179.504,201.904,201.90-2.10%11,007
Mar 25, 20264,297.804,314.204,169.304,292.004,292.001.96%10,296
Mar 24, 20264,150.104,240.004,108.004,209.704,209.702.40%9,747
Mar 23, 20264,250.004,250.004,071.504,111.054,111.05-4.18%14,584
Mar 20, 20264,160.604,389.854,050.404,290.354,290.352.16%22,392
Mar 19, 20264,298.504,298.504,180.804,199.604,199.60-2.39%5,177
Mar 18, 20264,206.504,373.204,206.504,302.554,302.552.75%7,312
Mar 17, 20264,234.254,234.254,108.654,187.504,187.50-0.73%7,553
Mar 16, 20264,200.304,270.504,160.604,218.104,218.100.34%4,642
Mar 13, 20264,290.854,300.004,197.004,203.954,203.95-2.74%3,494
Mar 12, 20264,255.904,373.004,232.154,322.454,322.451.40%7,230
Mar 11, 20264,316.954,370.654,255.004,262.754,262.75-1.39%2,845
Mar 10, 20264,321.554,398.554,277.704,322.654,322.650.11%4,965
Mar 9, 20264,242.004,359.354,206.304,317.904,317.900.65%7,769
Mar 6, 20264,265.054,385.454,265.054,289.954,289.95-0.39%6,584
Mar 5, 20264,403.704,411.504,256.704,306.704,306.70-0.87%3,850
Mar 4, 20264,345.004,434.554,322.654,344.354,344.35-1.36%6,237
Mar 2, 20264,300.504,475.004,300.504,404.304,404.30-1.34%13,503
Feb 27, 20264,560.004,629.204,435.004,464.154,464.15-0.90%14,293
Feb 26, 20264,564.604,651.904,489.954,504.704,504.70-1.31%20,283
Feb 25, 20264,500.054,665.954,500.054,564.454,564.451.46%22,122
Feb 24, 20264,777.004,777.054,465.504,498.604,498.60-6.86%31,181
Feb 23, 20264,864.504,875.004,767.004,830.054,830.05-1.18%31,126
Feb 20, 20264,964.004,964.004,863.004,887.954,887.95-1.53%13,091
Feb 19, 20265,099.955,115.204,924.004,964.004,964.00-1.75%4,996
Feb 18, 20265,167.705,191.204,996.005,052.655,052.65-2.20%17,699
Feb 17, 20265,110.955,230.555,051.705,166.105,166.100.91%10,772
Feb 16, 20265,026.155,144.005,026.155,119.355,119.350.08%18,877
Feb 13, 20265,020.005,171.204,990.005,115.255,115.25-1.85%36,669
Feb 12, 20265,454.955,454.955,180.555,211.605,211.60-5.50%22,099
Feb 11, 20265,681.255,695.505,490.005,514.655,514.65-2.59%10,244
Feb 10, 20265,625.905,679.005,588.805,661.005,661.000.63%4,786
Feb 9, 20265,533.505,663.955,533.455,625.755,625.751.25%3,391
Feb 6, 20265,645.005,645.005,500.005,556.505,556.50-2.26%14,565
Feb 5, 20265,706.405,742.905,619.005,685.105,685.10-0.37%11,280
Feb 4, 20265,811.005,811.005,542.755,706.405,706.40-5.51%16,262
Feb 3, 20266,199.006,279.106,015.006,039.156,039.150.79%5,646
Feb 2, 20266,060.056,060.055,929.505,991.955,991.95-0.85%17,584
Feb 1, 20265,951.256,163.505,911.006,043.156,043.151.23%6,873
Jan 30, 20265,989.655,989.655,892.005,969.855,969.85-0.36%2,171
Jan 29, 20265,991.106,013.505,900.805,991.655,991.65-0.37%2,974
Jan 28, 20265,979.956,032.005,931.056,014.056,014.051.15%6,212
Jan 27, 20265,909.855,999.005,839.505,945.755,945.751.24%15,851
Jan 23, 20265,950.006,020.805,858.755,872.955,872.95-1.26%3,445
Jan 22, 20265,891.856,038.355,869.005,947.805,947.801.81%8,675
Jan 21, 20265,924.705,946.705,750.005,842.005,842.00-2.27%24,268
Jan 20, 20266,288.456,288.455,912.805,977.855,977.85-6.67%45,208
Jan 19, 20266,307.556,430.006,269.706,405.256,405.251.55%10,292
Jan 16, 20265,933.106,373.205,933.106,307.756,307.754.61%24,818
Jan 14, 20266,109.956,109.956,012.006,029.856,029.85-1.17%3,544
Jan 13, 20266,010.106,107.006,010.106,100.956,100.951.73%2,989
Jan 12, 20265,995.006,017.805,900.005,997.255,997.25-0.84%4,970
Jan 9, 20265,985.656,096.905,985.656,048.256,048.250.55%2,631
Jan 8, 20266,109.906,130.006,000.006,015.156,015.15-1.43%7,391
Jan 7, 20265,980.206,121.005,973.806,102.206,102.202.04%7,255
Jan 6, 20266,024.106,068.155,969.755,980.205,980.20-1.22%2,335
Jan 5, 20266,074.006,144.006,012.006,054.256,054.25-0.19%2,417
Jan 2, 20266,111.756,145.556,053.506,065.656,065.65-0.73%2,249
Jan 1, 20266,070.006,119.156,037.906,110.256,110.250.73%4,510
Dec 31, 20256,025.956,101.556,025.956,065.756,065.75-0.12%1,399
Dec 30, 20256,006.656,090.506,006.656,073.206,073.200.70%2,262
Dec 29, 20256,034.006,109.006,021.006,031.206,031.20-0.05%4,699
Dec 26, 20256,102.156,174.306,019.556,034.056,034.05-2.06%2,486
Dec 24, 20256,185.256,244.756,147.006,161.106,161.10-0.64%5,612
Dec 23, 20256,199.056,212.156,131.006,200.806,200.800.18%2,600
Dec 22, 20256,229.256,240.006,165.006,189.856,189.85-0.10%26,170
Dec 19, 20256,250.856,273.156,026.706,196.156,196.15-0.90%18,763
Dec 18, 20256,270.006,308.856,188.506,252.156,252.15-0.10%17,109
Dec 17, 20256,216.006,291.006,216.006,258.406,258.400.68%6,851
Dec 16, 20256,201.056,244.306,180.006,216.206,216.20-0.88%3,779
Dec 15, 20256,255.556,305.356,232.806,271.656,271.65-0.24%3,170
Dec 12, 20256,300.006,314.706,255.506,286.506,286.50-0.11%2,578
Dec 11, 20256,200.956,311.456,200.956,293.406,293.401.24%2,826
Dec 10, 20256,288.256,288.506,192.206,216.506,216.50-0.42%11,889
Dec 9, 20256,254.556,254.556,164.356,242.756,242.75-0.19%2,578
Dec 8, 20256,300.006,345.506,206.606,254.556,254.55-0.57%3,976
Dec 5, 20256,265.006,378.006,242.606,290.206,290.200.43%25,145
Dec 4, 20256,148.656,288.956,148.656,263.556,263.551.72%8,671
Dec 3, 20256,168.206,216.006,122.356,157.906,157.90-0.01%19,465
Dec 2, 20256,197.856,197.856,093.406,158.656,158.650.18%6,266
Dec 1, 20256,121.006,170.006,100.356,147.306,147.300.85%13,953