LTM Limited (NSE:LTM)
India
· Delayed Price · Currency is INR 4,390.00
+44.00 (1.01%)
Apr 28, 2026, 3:29 PM IST
LTM Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4,346.30 | 4,435.00 | 4,336.70 | 4,380.60 | 4,380.60 | 0.80% | 260,663 |
| Apr 27, 2026 | 4,282.40 | 4,405.40 | 4,282.40 | 4,346.00 | 4,346.00 | 1.49% | 264,949 |
| Apr 24, 2026 | 4,440.00 | 4,480.50 | 4,240.00 | 4,282.30 | 4,282.30 | -5.50% | 951,597 |
| Apr 23, 2026 | 4,604.30 | 4,632.40 | 4,500.00 | 4,531.50 | 4,531.50 | -1.58% | 277,104 |
| Apr 22, 2026 | 4,687.90 | 4,703.80 | 4,551.30 | 4,604.30 | 4,604.30 | -3.23% | 509,542 |
| Apr 21, 2026 | 4,714.00 | 4,784.00 | 4,671.10 | 4,757.90 | 4,757.90 | 0.89% | 177,126 |
| Apr 20, 2026 | 4,753.60 | 4,757.90 | 4,680.70 | 4,715.80 | 4,715.80 | -0.80% | 185,410 |
| Apr 17, 2026 | 4,724.90 | 4,778.90 | 4,644.20 | 4,753.60 | 4,753.60 | 0.50% | 339,240 |
| Apr 16, 2026 | 4,674.00 | 4,771.90 | 4,651.70 | 4,730.00 | 4,730.00 | 2.19% | 510,162 |
| Apr 15, 2026 | 4,516.90 | 4,674.40 | 4,501.00 | 4,628.70 | 4,628.70 | 3.63% | 573,454 |
| Apr 13, 2026 | 4,410.00 | 4,496.50 | 4,400.00 | 4,466.60 | 4,466.60 | -0.82% | 167,374 |
| Apr 10, 2026 | 4,567.20 | 4,567.20 | 4,415.00 | 4,503.70 | 4,503.70 | -1.49% | 420,616 |
| Apr 9, 2026 | 4,523.00 | 4,583.10 | 4,425.50 | 4,572.00 | 4,572.00 | 1.08% | 371,733 |
| Apr 8, 2026 | 4,584.40 | 4,584.40 | 4,459.30 | 4,523.00 | 4,523.00 | 1.81% | 424,664 |
| Apr 7, 2026 | 4,300.00 | 4,455.00 | 4,264.50 | 4,442.50 | 4,442.50 | 3.14% | 566,309 |
| Apr 6, 2026 | 4,279.80 | 4,337.80 | 4,260.50 | 4,307.40 | 4,307.40 | 0.08% | 296,412 |
| Apr 2, 2026 | 4,080.00 | 4,318.90 | 4,016.60 | 4,303.90 | 4,303.90 | 4.79% | 696,404 |
| Apr 1, 2026 | 4,149.70 | 4,247.60 | 4,078.60 | 4,107.00 | 4,107.00 | 2.32% | 258,855 |
| Mar 30, 2026 | 4,178.90 | 4,178.90 | 4,000.00 | 4,013.80 | 4,013.80 | -4.45% | 532,474 |
| Mar 27, 2026 | 4,272.00 | 4,310.30 | 4,182.10 | 4,200.70 | 4,200.70 | -2.15% | 432,608 |
| Mar 25, 2026 | 4,220.00 | 4,323.60 | 4,170.00 | 4,292.90 | 4,292.90 | 1.93% | 537,105 |
| Mar 24, 2026 | 4,210.00 | 4,240.00 | 4,105.70 | 4,211.50 | 4,211.50 | 2.58% | 317,949 |
| Mar 23, 2026 | 4,236.00 | 4,236.00 | 4,071.00 | 4,105.60 | 4,105.60 | -4.49% | 569,410 |
| Mar 20, 2026 | 4,140.00 | 4,389.40 | 4,048.00 | 4,298.80 | 4,298.80 | 2.39% | 1,110,895 |
| Mar 19, 2026 | 4,279.90 | 4,279.90 | 4,181.00 | 4,198.50 | 4,198.50 | -2.33% | 107,184 |
| Mar 18, 2026 | 4,221.50 | 4,372.90 | 4,214.70 | 4,298.80 | 4,298.80 | 2.62% | 243,300 |
| Mar 17, 2026 | 4,229.00 | 4,229.00 | 4,108.10 | 4,189.20 | 4,189.20 | -0.43% | 203,282 |
| Mar 16, 2026 | 4,214.90 | 4,274.00 | 4,160.10 | 4,207.10 | 4,207.10 | 0.01% | 220,848 |
| Mar 13, 2026 | 4,299.00 | 4,299.00 | 4,197.00 | 4,206.50 | 4,206.50 | -2.71% | 160,275 |
| Mar 12, 2026 | 4,262.70 | 4,372.90 | 4,220.00 | 4,323.60 | 4,323.60 | 1.43% | 229,386 |
| Mar 11, 2026 | 4,330.00 | 4,373.40 | 4,253.10 | 4,262.70 | 4,262.70 | -1.40% | 186,094 |
| Mar 10, 2026 | 4,355.00 | 4,369.00 | 4,275.50 | 4,323.10 | 4,323.10 | 0.14% | 98,559 |
| Mar 9, 2026 | 4,250.00 | 4,356.00 | 4,195.50 | 4,317.20 | 4,317.20 | 0.59% | 253,802 |
| Mar 6, 2026 | 4,270.00 | 4,388.30 | 4,262.00 | 4,292.00 | 4,292.00 | -0.33% | 228,424 |
| Mar 5, 2026 | 4,385.00 | 4,412.00 | 4,260.00 | 4,306.40 | 4,306.40 | -0.99% | 193,854 |
| Mar 4, 2026 | 4,330.10 | 4,434.00 | 4,325.30 | 4,349.30 | 4,349.30 | -1.25% | 193,103 |
| Mar 2, 2026 | 4,393.90 | 4,477.00 | 4,356.50 | 4,404.40 | 4,404.40 | -1.29% | 171,388 |
| Feb 27, 2026 | 4,590.00 | 4,649.00 | 4,435.00 | 4,462.00 | 4,462.00 | -0.93% | 464,787 |
| Feb 26, 2026 | 4,580.00 | 4,655.00 | 4,486.50 | 4,504.00 | 4,504.00 | -1.21% | 270,646 |
| Feb 25, 2026 | 4,524.00 | 4,661.50 | 4,515.50 | 4,559.00 | 4,559.00 | 1.29% | 370,208 |
| Feb 24, 2026 | 4,778.00 | 4,780.00 | 4,465.50 | 4,501.00 | 4,501.00 | -6.84% | 883,696 |
| Feb 23, 2026 | 4,849.50 | 4,876.00 | 4,765.00 | 4,831.50 | 4,831.50 | -1.19% | 363,966 |
| Feb 20, 2026 | 4,945.00 | 4,961.50 | 4,862.00 | 4,889.50 | 4,889.50 | -1.41% | 244,127 |
| Feb 19, 2026 | 5,061.00 | 5,117.50 | 4,921.00 | 4,959.50 | 4,959.50 | -1.87% | 203,502 |
| Feb 18, 2026 | 5,181.50 | 5,195.00 | 4,995.00 | 5,054.00 | 5,054.00 | -2.14% | 289,565 |
| Feb 17, 2026 | 5,097.00 | 5,234.50 | 5,051.00 | 5,164.50 | 5,164.50 | 0.90% | 316,641 |
| Feb 16, 2026 | 5,100.00 | 5,144.00 | 5,057.00 | 5,118.50 | 5,118.50 | 0.06% | 216,966 |
| Feb 13, 2026 | 5,004.00 | 5,178.50 | 4,988.00 | 5,115.50 | 5,115.50 | -1.84% | 687,029 |
| Feb 12, 2026 | 5,438.50 | 5,438.50 | 5,180.00 | 5,211.50 | 5,211.50 | -5.51% | 624,232 |
| Feb 11, 2026 | 5,685.00 | 5,692.00 | 5,490.00 | 5,515.50 | 5,515.50 | -2.59% | 268,051 |
| Feb 10, 2026 | 5,641.50 | 5,680.00 | 5,586.00 | 5,662.00 | 5,662.00 | 0.63% | 309,623 |
| Feb 9, 2026 | 5,561.50 | 5,660.50 | 5,561.50 | 5,626.50 | 5,626.50 | 1.17% | 147,369 |
| Feb 6, 2026 | 5,650.00 | 5,650.00 | 5,500.00 | 5,561.50 | 5,561.50 | -2.15% | 390,513 |
| Feb 5, 2026 | 5,700.00 | 5,741.00 | 5,619.50 | 5,683.50 | 5,683.50 | -0.40% | 303,053 |
| Feb 4, 2026 | 5,800.00 | 5,800.00 | 5,545.00 | 5,706.50 | 5,706.50 | -5.58% | 824,065 |
| Feb 3, 2026 | 6,200.00 | 6,275.50 | 6,016.00 | 6,044.00 | 6,044.00 | 0.97% | 169,450 |
| Feb 2, 2026 | 6,068.50 | 6,068.50 | 5,929.00 | 5,986.00 | 5,986.00 | -1.39% | 174,587 |
| Feb 1, 2026 | 5,970.00 | 6,165.00 | 5,908.50 | 6,070.50 | 6,070.50 | 1.61% | 168,185 |
| Jan 30, 2026 | 5,966.00 | 5,992.50 | 5,889.00 | 5,974.50 | 5,974.50 | -0.34% | 260,551 |
| Jan 29, 2026 | 6,015.50 | 6,015.50 | 5,902.00 | 5,995.00 | 5,995.00 | -0.34% | 182,049 |
| Jan 28, 2026 | 5,960.00 | 6,035.00 | 5,934.00 | 6,015.50 | 6,015.50 | 1.26% | 149,076 |
| Jan 27, 2026 | 5,894.00 | 5,995.00 | 5,841.00 | 5,940.50 | 5,940.50 | 0.80% | 240,005 |
| Jan 23, 2026 | 5,960.00 | 6,022.00 | 5,854.00 | 5,893.50 | 5,893.50 | -0.90% | 238,727 |
| Jan 22, 2026 | 5,902.50 | 6,041.50 | 5,864.00 | 5,947.00 | 5,947.00 | 1.76% | 378,212 |
| Jan 21, 2026 | 5,900.50 | 5,949.50 | 5,751.50 | 5,844.00 | 5,844.00 | -2.22% | 726,770 |
| Jan 20, 2026 | 6,245.50 | 6,247.50 | 5,911.50 | 5,976.50 | 5,976.50 | -6.72% | 1,490,878 |
| Jan 19, 2026 | 6,300.00 | 6,429.50 | 6,266.50 | 6,407.00 | 6,407.00 | 1.57% | 530,829 |
| Jan 16, 2026 | 6,030.50 | 6,370.00 | 6,030.50 | 6,308.00 | 6,308.00 | 4.60% | 872,154 |
| Jan 14, 2026 | 6,105.00 | 6,105.00 | 6,014.50 | 6,030.50 | 6,030.50 | -1.15% | 165,031 |
| Jan 13, 2026 | 6,039.00 | 6,108.50 | 6,003.50 | 6,100.50 | 6,100.50 | 1.67% | 197,592 |
| Jan 12, 2026 | 6,000.00 | 6,021.00 | 5,901.00 | 6,000.50 | 6,000.50 | -0.60% | 327,804 |
| Jan 9, 2026 | 6,001.00 | 6,100.00 | 5,999.50 | 6,037.00 | 6,037.00 | 0.32% | 174,207 |
| Jan 8, 2026 | 6,107.00 | 6,134.00 | 6,000.50 | 6,018.00 | 6,018.00 | -1.38% | 146,676 |
| Jan 7, 2026 | 5,985.00 | 6,124.00 | 5,977.50 | 6,102.00 | 6,102.00 | 2.00% | 292,945 |
| Jan 6, 2026 | 6,050.00 | 6,083.00 | 5,970.00 | 5,982.50 | 5,982.50 | -1.26% | 361,933 |
| Jan 5, 2026 | 6,067.50 | 6,150.50 | 6,012.50 | 6,059.00 | 6,059.00 | -0.13% | 334,004 |
| Jan 2, 2026 | 6,130.00 | 6,145.00 | 6,052.00 | 6,067.00 | 6,067.00 | -0.74% | 134,408 |
| Jan 1, 2026 | 6,063.50 | 6,120.00 | 6,040.00 | 6,112.00 | 6,112.00 | 0.80% | 54,661 |
| Dec 31, 2025 | 6,052.00 | 6,105.50 | 6,036.50 | 6,063.50 | 6,063.50 | -0.17% | 93,136 |
| Dec 30, 2025 | 6,015.00 | 6,093.50 | 6,003.00 | 6,074.00 | 6,074.00 | 0.67% | 239,568 |
| Dec 29, 2025 | 6,020.00 | 6,117.00 | 6,019.00 | 6,033.50 | 6,033.50 | -0.03% | 128,969 |
| Dec 26, 2025 | 6,160.00 | 6,174.50 | 6,020.00 | 6,035.50 | 6,035.50 | -2.07% | 113,668 |
| Dec 24, 2025 | 6,202.50 | 6,243.50 | 6,134.50 | 6,163.00 | 6,163.00 | -0.64% | 174,322 |
| Dec 23, 2025 | 6,197.00 | 6,217.00 | 6,126.00 | 6,202.50 | 6,202.50 | 0.18% | 160,279 |
| Dec 22, 2025 | 6,205.00 | 6,249.50 | 6,183.00 | 6,191.50 | 6,191.50 | -0.10% | 236,460 |
| Dec 19, 2025 | 6,288.00 | 6,290.00 | 6,027.00 | 6,197.50 | 6,197.50 | -0.76% | 635,441 |
| Dec 18, 2025 | 6,280.00 | 6,308.00 | 6,182.50 | 6,245.00 | 6,245.00 | -0.12% | 318,467 |
| Dec 17, 2025 | 6,217.00 | 6,292.50 | 6,212.00 | 6,252.50 | 6,252.50 | 0.59% | 405,919 |
| Dec 16, 2025 | 6,240.00 | 6,259.00 | 6,181.00 | 6,216.00 | 6,216.00 | -0.85% | 198,232 |
| Dec 15, 2025 | 6,271.00 | 6,303.50 | 6,233.00 | 6,269.50 | 6,269.50 | -0.24% | 107,413 |
| Dec 12, 2025 | 6,314.50 | 6,318.00 | 6,250.00 | 6,284.50 | 6,284.50 | -0.16% | 170,630 |
| Dec 11, 2025 | 6,224.50 | 6,312.00 | 6,215.00 | 6,294.50 | 6,294.50 | 1.19% | 166,721 |
| Dec 10, 2025 | 6,231.00 | 6,298.00 | 6,195.00 | 6,220.50 | 6,220.50 | -0.40% | 208,454 |
| Dec 9, 2025 | 6,225.00 | 6,255.50 | 6,160.00 | 6,245.50 | 6,245.50 | -0.17% | 282,890 |
| Dec 8, 2025 | 6,335.00 | 6,346.50 | 6,205.00 | 6,256.00 | 6,256.00 | -0.57% | 253,030 |
| Dec 5, 2025 | 6,266.00 | 6,380.00 | 6,240.50 | 6,292.00 | 6,292.00 | 0.41% | 319,657 |
| Dec 4, 2025 | 6,185.00 | 6,289.50 | 6,159.00 | 6,266.00 | 6,266.00 | 1.74% | 502,306 |
| Dec 3, 2025 | 6,164.00 | 6,216.50 | 6,120.00 | 6,159.00 | 6,159.00 | -0.08% | 349,340 |
| Dec 2, 2025 | 6,140.00 | 6,176.00 | 6,091.50 | 6,164.00 | 6,164.00 | 0.19% | 277,406 |
| Dec 1, 2025 | 6,122.00 | 6,172.00 | 6,100.50 | 6,152.50 | 6,152.50 | 0.92% | 372,204 |