La Tim Metal & Industries Limited (BOM:505693)
India · Delayed Price · Currency is INR 10.20
+0.07 (0.69%)
At close: Sep 4, 2026
La Tim Metal & Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 10.34 | 10.34 | 9.85 | 10.13 | 10.13 | 2.32% | 167,012 |
| Sep 2, 2026 | 10.32 | 10.32 | 9.57 | 9.90 | 9.90 | -2.27% | 146,993 |
| Sep 1, 2026 | 10.33 | 10.33 | 9.70 | 10.13 | 10.13 | 1.91% | 250,983 |
| Aug 31, 2026 | 10.39 | 10.39 | 9.90 | 9.94 | 9.94 | -2.07% | 110,120 |
| Aug 28, 2026 | 10.18 | 10.34 | 9.80 | 10.15 | 10.15 | -0.68% | 115,509 |
| Aug 27, 2026 | 10.54 | 10.54 | 10.16 | 10.22 | 10.22 | -0.68% | 64,855 |
| Aug 26, 2026 | 10.52 | 10.52 | 10.08 | 10.29 | 10.29 | 0.59% | 115,526 |
| Aug 25, 2026 | 10.47 | 10.47 | 10.03 | 10.23 | 10.23 | -0.39% | 47,809 |
| Aug 24, 2026 | 10.84 | 10.84 | 10.01 | 10.27 | 10.27 | -3.84% | 102,854 |
| Aug 21, 2026 | 10.60 | 10.85 | 10.36 | 10.68 | 10.68 | 1.33% | 255,332 |
| Aug 20, 2026 | 10.41 | 10.77 | 10.12 | 10.54 | 10.54 | 1.44% | 79,413 |
| Aug 19, 2026 | 10.60 | 10.75 | 10.14 | 10.39 | 10.39 | -1.98% | 123,605 |
| Aug 18, 2026 | 10.68 | 10.87 | 10.52 | 10.60 | 10.60 | -0.75% | 28,002 |
| Aug 17, 2026 | 11.10 | 11.10 | 10.49 | 10.68 | 10.68 | -0.56% | 169,271 |
| Aug 14, 2026 | 10.85 | 10.87 | 10.21 | 10.74 | 10.74 | 0.75% | 181,121 |
| Aug 13, 2026 | 10.66 | 10.80 | 10.17 | 10.66 | 10.66 | 3.60% | 199,743 |
| Aug 12, 2026 | 10.20 | 10.49 | 9.96 | 10.29 | 10.29 | 0.88% | 47,254 |
| Aug 11, 2026 | 10.70 | 10.80 | 10.08 | 10.20 | 10.20 | -5.73% | 58,626 |
| Aug 10, 2026 | 11.04 | 11.04 | 10.30 | 10.82 | 10.82 | - | 53,701 |
| Aug 7, 2026 | 10.96 | 10.96 | 10.71 | 10.82 | 10.82 | 0.65% | 74,904 |
| Aug 6, 2026 | 10.67 | 11.18 | 10.52 | 10.75 | 10.75 | -1.01% | 372,704 |
| Aug 5, 2026 | 10.90 | 10.99 | 10.46 | 10.86 | 10.86 | 2.94% | 446,231 |
| Aug 4, 2026 | 11.00 | 11.00 | 10.00 | 10.55 | 10.55 | -1.03% | 236,471 |
| Aug 3, 2026 | 10.71 | 10.75 | 9.75 | 10.66 | 10.66 | 2.50% | 564,240 |
| Jul 31, 2026 | 9.50 | 10.70 | 9.50 | 10.40 | 10.40 | 8.00% | 1,240,746 |
| Jul 30, 2026 | 10.00 | 10.25 | 9.21 | 9.63 | 9.63 | -2.03% | 511,575 |
| Jul 29, 2026 | 8.26 | 9.85 | 8.26 | 9.83 | 9.83 | 19.73% | 1,604,423 |
| Jul 28, 2026 | 8.26 | 8.58 | 8.01 | 8.21 | 8.21 | -0.48% | 63,006 |
| Jul 27, 2026 | 8.15 | 8.74 | 8.15 | 8.25 | 8.25 | 1.98% | 113,222 |
| Jul 24, 2026 | 8.14 | 8.37 | 8.00 | 8.09 | 8.09 | -1.70% | 193,934 |
| Jul 23, 2026 | 8.88 | 8.88 | 8.06 | 8.23 | 8.23 | -7.32% | 221,474 |
| Jul 22, 2026 | 9.12 | 9.12 | 8.70 | 8.88 | 8.88 | 0.79% | 53,786 |
| Jul 21, 2026 | 8.76 | 9.29 | 8.68 | 8.81 | 8.81 | -1.67% | 108,664 |
| Jul 20, 2026 | 9.44 | 9.44 | 8.47 | 8.96 | 8.96 | 0.34% | 55,362 |
| Jul 17, 2026 | 9.17 | 9.17 | 8.50 | 8.93 | 8.93 | -2.62% | 94,644 |
| Jul 16, 2026 | 9.40 | 9.40 | 9.00 | 9.17 | 9.17 | 2.23% | 155,630 |
| Jul 15, 2026 | 8.82 | 9.18 | 8.60 | 8.97 | 8.97 | 4.55% | 206,505 |
| Jul 14, 2026 | 8.10 | 8.65 | 7.90 | 8.58 | 8.58 | 6.32% | 1,481,024 |
| Jul 13, 2026 | 7.60 | 8.30 | 7.10 | 8.07 | 8.07 | 10.10% | 2,238,700 |
| Jul 10, 2026 | 7.87 | 8.29 | 7.17 | 7.33 | 7.33 | -6.03% | 1,503,677 |
| Jul 9, 2026 | 8.72 | 9.15 | 7.25 | 7.80 | 7.80 | -6.92% | 1,384,706 |
| Jul 8, 2026 | 9.15 | 9.40 | 8.05 | 8.38 | 8.38 | -7.10% | 1,116,149 |
| Jul 7, 2026 | 10.58 | 10.58 | 8.70 | 9.02 | 9.02 | -11.57% | 908,537 |
| Jul 6, 2026 | 10.11 | 10.28 | 9.63 | 10.20 | 10.20 | 2.00% | 521,054 |
| Jul 3, 2026 | 9.88 | 10.15 | 9.74 | 10.00 | 10.00 | 3.84% | 253,335 |
| Jul 2, 2026 | 9.75 | 9.80 | 9.40 | 9.63 | 9.63 | 2.45% | 974,899 |
| Jul 1, 2026 | 9.94 | 10.00 | 9.20 | 9.40 | 9.40 | -4.57% | 155,467 |
| Jun 30, 2026 | 10.00 | 10.06 | 9.18 | 9.85 | 9.85 | 2.18% | 244,882 |
| Jun 29, 2026 | 9.82 | 10.08 | 9.50 | 9.64 | 9.64 | -1.93% | 76,279 |
| Jun 25, 2026 | 10.25 | 10.25 | 9.76 | 9.83 | 9.83 | -0.20% | 56,490 |