La Tim Metal & Industries Limited (BOM:505693)
India · Delayed Price · Currency is INR 9.94
+0.32 (3.33%)
At close: Mar 5, 2026
La Tim Metal & Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 10.08 | 10.08 | 8.45 | 9.62 | 9.62 | -4.75% | 211,441 |
| Mar 2, 2026 | 10.64 | 10.64 | 9.51 | 10.10 | 10.10 | -5.08% | 21,655 |
| Feb 27, 2026 | 10.97 | 11.14 | 10.51 | 10.64 | 10.64 | -1.85% | 21,827 |
| Feb 26, 2026 | 11.00 | 11.15 | 10.20 | 10.84 | 10.84 | 2.26% | 61,676 |
| Feb 25, 2026 | 11.30 | 11.30 | 10.26 | 10.60 | 10.60 | -4.76% | 134,069 |
| Feb 24, 2026 | 11.34 | 11.34 | 10.75 | 11.13 | 11.13 | -0.45% | 38,013 |
| Feb 23, 2026 | 11.35 | 11.35 | 10.65 | 11.18 | 11.18 | 2.10% | 49,688 |
| Feb 20, 2026 | 11.15 | 11.38 | 10.51 | 10.95 | 10.95 | 0.83% | 88,380 |
| Feb 19, 2026 | 11.60 | 11.60 | 10.40 | 10.86 | 10.86 | -3.12% | 259,375 |
| Feb 18, 2026 | 11.00 | 11.50 | 10.62 | 11.21 | 11.21 | 3.60% | 276,559 |
| Feb 17, 2026 | 10.64 | 11.00 | 10.26 | 10.82 | 10.82 | 3.05% | 181,500 |
| Feb 16, 2026 | 10.75 | 10.75 | 10.16 | 10.50 | 10.50 | -0.94% | 226,892 |
| Feb 13, 2026 | 10.75 | 10.75 | 9.90 | 10.60 | 10.60 | -0.19% | 319,084 |
| Feb 12, 2026 | 10.34 | 10.84 | 9.76 | 10.62 | 10.62 | 2.61% | 427,152 |
| Feb 11, 2026 | 10.35 | 10.50 | 9.74 | 10.35 | 10.35 | 6.92% | 190,791 |
| Feb 10, 2026 | 9.45 | 10.40 | 9.25 | 9.68 | 9.68 | 6.73% | 124,892 |
| Feb 9, 2026 | 9.40 | 9.84 | 8.45 | 9.07 | 9.07 | 6.21% | 297,244 |
| Feb 6, 2026 | 8.76 | 8.76 | 8.53 | 8.54 | 8.54 | -2.95% | 48,702 |
| Feb 5, 2026 | 8.80 | 8.90 | 8.51 | 8.80 | 8.80 | - | 32,490 |
| Feb 4, 2026 | 8.74 | 9.19 | 8.60 | 8.80 | 8.80 | 2.33% | 63,461 |
| Feb 3, 2026 | 8.70 | 8.78 | 8.47 | 8.60 | 8.60 | -0.23% | 22,815 |
| Feb 2, 2026 | 8.58 | 8.84 | 8.45 | 8.62 | 8.62 | 0.94% | 14,994 |
| Feb 1, 2026 | 8.71 | 9.28 | 8.52 | 8.54 | 8.54 | 0.35% | 26,400 |
| Jan 30, 2026 | 8.56 | 8.70 | 8.33 | 8.51 | 8.51 | -0.82% | 52,227 |
| Jan 29, 2026 | 8.65 | 8.98 | 8.31 | 8.58 | 8.58 | -0.81% | 59,102 |
| Jan 28, 2026 | 8.62 | 8.80 | 8.20 | 8.65 | 8.65 | 2.25% | 53,289 |
| Jan 27, 2026 | 8.45 | 8.86 | 8.00 | 8.46 | 8.46 | -1.17% | 150,911 |
| Jan 23, 2026 | 8.81 | 8.87 | 8.32 | 8.56 | 8.56 | -1.04% | 63,198 |
| Jan 22, 2026 | 8.51 | 9.15 | 8.51 | 8.65 | 8.65 | 1.53% | 40,875 |
| 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 |