La Tim Metal & Industries Limited (BOM:505693)
India · Delayed Price · Currency is INR 8.82
+0.04 (0.46%)
At close: Jan 20, 2026
La Tim Metal & Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 8.76 | 8.90 | 8.12 | 8.52 | 8.52 | -3.40% | 35,058 |
| Jan 20, 2026 | 8.76 | 9.00 | 8.76 | 8.82 | 8.82 | 0.46% | 35,745 |
| Jan 19, 2026 | 8.94 | 9.30 | 8.74 | 8.78 | 8.78 | -1.79% | 14,737 |
| Jan 16, 2026 | 9.75 | 9.75 | 8.01 | 8.94 | 8.94 | -4.08% | 235,866 |
| Jan 14, 2026 | 8.82 | 9.41 | 8.55 | 9.32 | 9.32 | 5.67% | 70,333 |
| Jan 13, 2026 | 8.80 | 8.99 | 8.41 | 8.82 | 8.82 | 1.97% | 21,566 |
| Jan 12, 2026 | 8.79 | 8.79 | 8.41 | 8.65 | 8.65 | 0.12% | 26,143 |
| Jan 9, 2026 | 9.22 | 9.59 | 8.21 | 8.64 | 8.64 | -3.14% | 87,932 |
| Jan 8, 2026 | 9.30 | 9.38 | 8.55 | 8.92 | 8.92 | -2.09% | 67,703 |
| Jan 7, 2026 | 9.21 | 9.82 | 8.80 | 9.11 | 9.11 | -1.51% | 35,564 |
| Jan 6, 2026 | 9.40 | 9.40 | 8.55 | 9.25 | 9.25 | 1.54% | 74,054 |
| Jan 5, 2026 | 9.45 | 9.45 | 9.00 | 9.11 | 9.11 | 0.66% | 36,265 |
| Jan 2, 2026 | 9.17 | 9.18 | 8.85 | 9.05 | 9.05 | 0.33% | 30,253 |
| Jan 1, 2026 | 9.07 | 9.24 | 8.73 | 9.02 | 9.02 | 1.23% | 23,277 |
| Dec 31, 2025 | 9.65 | 9.65 | 8.55 | 8.91 | 8.91 | 2.77% | 119,071 |
| Dec 30, 2025 | 9.31 | 9.97 | 8.15 | 8.67 | 8.67 | -7.96% | 441,641 |
| Dec 29, 2025 | 10.16 | 10.45 | 9.22 | 9.42 | 9.42 | -7.83% | 467,612 |
| Dec 26, 2025 | 10.49 | 10.49 | 9.80 | 10.22 | 10.22 | 0.59% | 149,839 |
| Dec 24, 2025 | 10.63 | 10.65 | 10.10 | 10.16 | 10.16 | -1.45% | 38,132 |
| Dec 23, 2025 | 10.70 | 10.70 | 10.10 | 10.31 | 10.31 | 0.39% | 25,473 |
| Dec 22, 2025 | 10.58 | 10.96 | 10.22 | 10.27 | 10.27 | -2.47% | 49,223 |
| Dec 19, 2025 | 10.20 | 10.87 | 10.20 | 10.53 | 10.53 | 0.96% | 5,097 |
| Dec 18, 2025 | 10.87 | 10.90 | 10.32 | 10.43 | 10.43 | -0.48% | 14,323 |
| Dec 17, 2025 | 10.49 | 10.49 | 10.11 | 10.48 | 10.48 | 1.75% | 19,284 |
| Dec 16, 2025 | 10.61 | 10.61 | 10.15 | 10.30 | 10.30 | -2.92% | 38,438 |
| Dec 15, 2025 | 11.34 | 11.34 | 10.54 | 10.61 | 10.61 | 0.76% | 17,764 |
| Dec 12, 2025 | 10.55 | 11.18 | 10.45 | 10.53 | 10.53 | -2.41% | 70,269 |
| Dec 11, 2025 | 11.29 | 11.29 | 10.62 | 10.79 | 10.79 | -3.49% | 11,268 |
| Dec 10, 2025 | 11.45 | 11.45 | 10.22 | 11.18 | 11.18 | 4.00% | 78,068 |
| Dec 9, 2025 | 11.21 | 11.21 | 10.06 | 10.75 | 10.75 | -4.10% | 36,716 |
| Dec 8, 2025 | 11.16 | 11.55 | 10.65 | 11.21 | 11.21 | -0.36% | 89,515 |
| Dec 5, 2025 | 11.66 | 11.90 | 11.03 | 11.25 | 11.25 | -1.14% | 44,844 |
| Dec 4, 2025 | 10.86 | 11.67 | 10.36 | 11.38 | 11.38 | 9.63% | 214,486 |
| Dec 3, 2025 | 9.87 | 10.70 | 9.71 | 10.38 | 10.38 | 1.47% | 68,826 |
| Dec 2, 2025 | 10.33 | 10.71 | 10.00 | 10.23 | 10.23 | -0.97% | 64,504 |
| Dec 1, 2025 | 11.15 | 11.15 | 9.61 | 10.33 | 10.33 | -6.68% | 159,553 |
| Nov 28, 2025 | 11.60 | 11.66 | 11.00 | 11.07 | 11.07 | -3.15% | 184,633 |
| Nov 27, 2025 | 11.60 | 11.85 | 11.24 | 11.43 | 11.43 | 1.42% | 141,890 |
| Nov 26, 2025 | 11.11 | 11.68 | 11.11 | 11.27 | 11.27 | -1.05% | 251,724 |
| Nov 25, 2025 | 11.88 | 11.88 | 11.30 | 11.39 | 11.39 | - | 67,766 |
| Nov 24, 2025 | 11.75 | 12.20 | 11.11 | 11.39 | 11.39 | -1.30% | 136,092 |
| Nov 21, 2025 | 11.90 | 12.09 | 11.26 | 11.54 | 11.54 | -0.60% | 74,240 |
| Nov 20, 2025 | 11.11 | 11.90 | 11.04 | 11.61 | 11.61 | 4.41% | 133,000 |
| Nov 19, 2025 | 11.70 | 12.20 | 11.00 | 11.12 | 11.12 | -0.71% | 143,159 |
| Nov 18, 2025 | 11.55 | 11.55 | 10.90 | 11.20 | 11.20 | -1.67% | 175,263 |
| Nov 17, 2025 | 11.84 | 12.10 | 11.00 | 11.39 | 11.39 | -5.08% | 327,362 |
| Nov 14, 2025 | 12.20 | 12.20 | 11.65 | 12.00 | 12.00 | 0.42% | 140,937 |
| Nov 13, 2025 | 12.24 | 12.33 | 11.61 | 11.95 | 11.95 | -0.83% | 237,041 |
| Nov 12, 2025 | 12.34 | 12.34 | 11.83 | 12.05 | 12.05 | -1.87% | 113,995 |
| Nov 11, 2025 | 12.47 | 12.47 | 12.10 | 12.28 | 12.28 | 1.24% | 305,055 |