La Tim Metal & Industries Limited (BOM:505693)
India · Delayed Price · Currency is INR 9.90
+0.30 (3.13%)
At close: Mar 25, 2026
La Tim Metal & Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 9.93 | 10.20 | 9.60 | 9.90 | 9.90 | 3.13% | 200,159 |
| Mar 24, 2026 | 9.31 | 9.95 | 9.13 | 9.60 | 9.60 | 5.15% | 250,898 |
| Mar 23, 2026 | 10.24 | 10.24 | 9.00 | 9.13 | 9.13 | -7.59% | 83,338 |
| Mar 20, 2026 | 10.44 | 10.44 | 9.50 | 9.88 | 9.88 | 1.86% | 66,029 |
| Mar 19, 2026 | 9.81 | 10.07 | 9.60 | 9.70 | 9.70 | -5.18% | 31,232 |
| Mar 18, 2026 | 10.94 | 10.94 | 9.54 | 10.23 | 10.23 | -0.78% | 74,369 |
| Mar 17, 2026 | 9.80 | 10.60 | 9.53 | 10.31 | 10.31 | 5.53% | 58,528 |
| Mar 16, 2026 | 9.35 | 10.12 | 8.76 | 9.77 | 9.77 | 0.21% | 90,481 |
| Mar 13, 2026 | 10.35 | 10.35 | 9.51 | 9.75 | 9.75 | -5.34% | 24,734 |
| Mar 12, 2026 | 10.30 | 10.35 | 9.50 | 10.30 | 10.30 | 1.88% | 68,726 |
| Mar 11, 2026 | 9.40 | 10.35 | 9.40 | 10.11 | 10.11 | 2.85% | 20,528 |
| Mar 10, 2026 | 10.33 | 10.43 | 9.50 | 9.83 | 9.83 | -1.11% | 55,193 |
| Mar 9, 2026 | 9.25 | 10.40 | 9.25 | 9.94 | 9.94 | -2.45% | 13,537 |
| Mar 6, 2026 | 9.99 | 10.95 | 9.87 | 10.19 | 10.19 | 2.52% | 39,415 |
| Mar 5, 2026 | 9.62 | 10.00 | 9.40 | 9.94 | 9.94 | 3.33% | 37,842 |
| 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 |