La Tim Metal & Industries Limited (BOM:505693)
India · Delayed Price · Currency is INR 7.90
-0.01 (-0.13%)
At close: Aug 26, 2025
La Tim Metal & Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 8.10 | 8.60 | 8.10 | 8.44 | 8.44 | 2.30% | 139,270 |
| Aug 28, 2025 | 7.93 | 8.49 | 7.60 | 8.25 | 8.25 | 4.43% | 271,750 |
| Aug 26, 2025 | 7.95 | 7.95 | 7.72 | 7.90 | 7.90 | -0.13% | 12,373 |
| Aug 25, 2025 | 7.86 | 8.08 | 7.77 | 7.91 | 7.91 | 0.13% | 26,406 |
| Aug 22, 2025 | 8.10 | 8.10 | 7.69 | 7.90 | 7.90 | 0.25% | 44,906 |
| Aug 21, 2025 | 7.70 | 8.22 | 7.62 | 7.88 | 7.88 | 0.90% | 38,053 |
| Aug 20, 2025 | 7.92 | 7.92 | 7.51 | 7.81 | 7.81 | 1.56% | 62,162 |
| Aug 19, 2025 | 7.89 | 7.94 | 7.56 | 7.69 | 7.69 | -2.66% | 51,690 |
| Aug 18, 2025 | 7.81 | 8.19 | 7.77 | 7.90 | 7.90 | 1.28% | 40,846 |
| Aug 14, 2025 | 7.95 | 8.22 | 7.66 | 7.80 | 7.80 | -1.76% | 22,652 |
| Aug 13, 2025 | 8.23 | 8.23 | 7.21 | 7.94 | 7.94 | - | 63,548 |
| Aug 12, 2025 | 8.23 | 8.23 | 7.67 | 7.94 | 7.94 | 4.20% | 23,627 |
| Aug 11, 2025 | 8.24 | 8.24 | 7.49 | 7.62 | 7.62 | -3.05% | 159,549 |
| Aug 8, 2025 | 8.19 | 8.25 | 7.72 | 7.86 | 7.86 | -1.50% | 46,942 |
| Aug 7, 2025 | 8.00 | 8.00 | 7.90 | 7.98 | 7.98 | 0.76% | 31,240 |
| Aug 6, 2025 | 8.33 | 8.33 | 7.86 | 7.92 | 7.92 | -2.82% | 72,973 |
| Aug 5, 2025 | 7.80 | 8.29 | 7.80 | 8.15 | 8.15 | 0.74% | 18,692 |
| Aug 4, 2025 | 7.87 | 8.20 | 7.87 | 8.09 | 8.09 | -1.34% | 9,844 |
| Aug 1, 2025 | 8.19 | 8.30 | 8.10 | 8.20 | 8.20 | 0.12% | 8,098 |
| Jul 31, 2025 | 8.25 | 8.30 | 7.60 | 8.19 | 8.19 | -1.21% | 342,818 |
| Jul 30, 2025 | 8.50 | 8.50 | 8.01 | 8.29 | 8.29 | 0.48% | 7,009 |
| Jul 29, 2025 | 8.28 | 8.28 | 8.09 | 8.25 | 8.25 | 4.17% | 36,377 |
| Jul 28, 2025 | 8.41 | 8.49 | 7.80 | 7.92 | 7.92 | -6.71% | 132,362 |
| Jul 25, 2025 | 8.26 | 8.67 | 8.26 | 8.49 | 8.49 | 1.31% | 32,250 |
| Jul 24, 2025 | 8.50 | 8.61 | 8.31 | 8.38 | 8.38 | -0.24% | 16,157 |
| Jul 23, 2025 | 8.70 | 8.81 | 8.25 | 8.40 | 8.40 | -1.75% | 51,224 |
| Jul 22, 2025 | 8.47 | 8.93 | 8.31 | 8.55 | 8.55 | 0.94% | 36,433 |
| Jul 21, 2025 | 8.41 | 8.67 | 8.12 | 8.47 | 8.47 | 0.71% | 12,331 |
| Jul 18, 2025 | 8.97 | 8.97 | 8.30 | 8.41 | 8.41 | -3.89% | 93,035 |
| Jul 17, 2025 | 8.98 | 8.98 | 8.70 | 8.75 | 8.75 | -0.57% | 37,856 |
| Jul 16, 2025 | 9.04 | 9.04 | 8.74 | 8.80 | 8.80 | -0.68% | 61,573 |
| Jul 15, 2025 | 9.09 | 9.09 | 8.75 | 8.86 | 8.86 | 0.80% | 33,703 |
| Jul 14, 2025 | 8.72 | 8.84 | 8.71 | 8.79 | 8.79 | 1.38% | 17,484 |
| Jul 11, 2025 | 8.87 | 9.00 | 8.65 | 8.67 | 8.67 | -1.92% | 19,674 |
| Jul 10, 2025 | 8.75 | 8.95 | 8.60 | 8.84 | 8.84 | 0.91% | 23,346 |
| Jul 9, 2025 | 8.71 | 8.93 | 8.71 | 8.76 | 8.76 | -0.68% | 24,039 |
| Jul 8, 2025 | 9.00 | 9.00 | 8.51 | 8.82 | 8.82 | -0.34% | 45,795 |
| Jul 7, 2025 | 9.02 | 9.05 | 8.55 | 8.85 | 8.85 | -1.56% | 19,564 |
| Jul 4, 2025 | 9.10 | 9.10 | 8.75 | 8.99 | 8.99 | 0.33% | 36,259 |
| Jul 3, 2025 | 9.10 | 9.24 | 8.71 | 8.96 | 8.96 | 1.47% | 58,380 |
| Jul 2, 2025 | 8.65 | 9.35 | 8.50 | 8.83 | 8.83 | 3.40% | 126,370 |
| Jul 1, 2025 | 8.55 | 8.65 | 8.40 | 8.54 | 8.54 | 0.47% | 65,833 |
| Jun 30, 2025 | 8.53 | 8.60 | 8.25 | 8.50 | 8.50 | 0.12% | 83,284 |
| Jun 27, 2025 | 8.48 | 8.65 | 7.75 | 8.49 | 8.49 | 1.07% | 221,105 |
| Jun 26, 2025 | 8.40 | 8.50 | 8.35 | 8.40 | 8.40 | 2.31% | 75,270 |
| Jun 25, 2025 | 8.50 | 8.50 | 8.12 | 8.21 | 8.21 | -1.32% | 88,768 |
| Jun 24, 2025 | 8.31 | 8.60 | 8.17 | 8.32 | 8.32 | 0.24% | 37,866 |
| Jun 23, 2025 | 8.55 | 8.55 | 8.20 | 8.30 | 8.30 | -3.04% | 36,229 |
| Jun 20, 2025 | 8.40 | 8.80 | 8.07 | 8.56 | 8.56 | 0.94% | 129,206 |
| Jun 19, 2025 | 8.20 | 8.85 | 8.20 | 8.48 | 8.48 | -0.82% | 58,216 |