La Tim Metal & Industries Limited (BOM:505693)
India · Delayed Price · Currency is INR 8.58
-0.76 (-8.14%)
At close: May 25, 2026
La Tim Metal & Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 9.10 | 10.13 | 8.15 | 8.58 | 8.58 | -8.14% | 758,769 |
| May 22, 2026 | 8.90 | 9.47 | 8.90 | 9.34 | 9.34 | 4.94% | 43,636 |
| May 21, 2026 | 9.20 | 9.23 | 8.81 | 8.90 | 8.90 | -1.22% | 32,839 |
| May 20, 2026 | 8.92 | 9.13 | 8.70 | 9.01 | 9.01 | 3.68% | 24,700 |
| May 19, 2026 | 8.70 | 9.06 | 8.65 | 8.69 | 8.69 | -1.36% | 47,122 |
| May 18, 2026 | 9.12 | 9.12 | 8.50 | 8.81 | 8.81 | -1.45% | 57,917 |
| May 15, 2026 | 8.90 | 9.00 | 8.78 | 8.94 | 8.94 | -0.33% | 49,229 |
| May 14, 2026 | 9.49 | 9.50 | 8.55 | 8.97 | 8.97 | -3.55% | 224,354 |
| May 13, 2026 | 9.58 | 9.85 | 9.03 | 9.30 | 9.30 | -0.11% | 90,847 |
| May 12, 2026 | 9.90 | 9.90 | 9.20 | 9.31 | 9.31 | -4.32% | 74,213 |
| May 11, 2026 | 10.10 | 10.10 | 9.70 | 9.73 | 9.73 | -3.09% | 48,448 |
| May 8, 2026 | 10.10 | 10.20 | 9.81 | 10.04 | 10.04 | 0.70% | 181,975 |
| May 7, 2026 | 10.44 | 10.58 | 9.90 | 9.97 | 9.97 | -1.58% | 199,873 |
| May 6, 2026 | 10.32 | 10.35 | 10.00 | 10.13 | 10.13 | 0.70% | 128,525 |
| May 5, 2026 | 10.13 | 10.16 | 9.95 | 10.06 | 10.06 | 0.60% | 43,143 |
| May 4, 2026 | 10.10 | 10.16 | 9.85 | 10.00 | 10.00 | 1.11% | 37,071 |
| Apr 30, 2026 | 10.04 | 10.10 | 9.81 | 9.89 | 9.89 | -1.69% | 40,451 |
| Apr 29, 2026 | 10.10 | 10.42 | 10.01 | 10.06 | 10.06 | 0.10% | 32,625 |
| Apr 28, 2026 | 9.96 | 10.38 | 9.72 | 10.05 | 10.05 | 1.82% | 160,101 |
| Apr 27, 2026 | 9.66 | 10.09 | 9.66 | 9.87 | 9.87 | -0.30% | 128,689 |
| Apr 24, 2026 | 9.73 | 10.19 | 9.58 | 9.90 | 9.90 | 1.85% | 70,603 |
| Apr 23, 2026 | 10.12 | 10.47 | 9.18 | 9.72 | 9.72 | -5.17% | 200,489 |
| Apr 22, 2026 | 10.01 | 10.34 | 10.00 | 10.25 | 10.25 | 1.99% | 23,718 |
| Apr 21, 2026 | 10.26 | 10.26 | 10.00 | 10.05 | 10.05 | -2.05% | 66,096 |
| Apr 20, 2026 | 10.59 | 10.67 | 10.23 | 10.26 | 10.26 | -0.19% | 25,002 |
| Apr 17, 2026 | 10.87 | 10.87 | 10.15 | 10.28 | 10.28 | -1.63% | 387,247 |
| Apr 16, 2026 | 10.91 | 10.91 | 10.30 | 10.45 | 10.45 | -0.48% | 23,643 |
| Apr 15, 2026 | 10.25 | 11.47 | 9.52 | 10.50 | 10.50 | 2.04% | 109,015 |
| Apr 13, 2026 | 10.77 | 10.77 | 10.06 | 10.29 | 10.29 | -4.10% | 39,339 |
| Apr 10, 2026 | 10.40 | 10.80 | 9.88 | 10.73 | 10.73 | 5.09% | 261,950 |
| Apr 9, 2026 | 10.35 | 10.35 | 9.73 | 10.21 | 10.21 | 0.29% | 56,431 |
| Apr 8, 2026 | 9.90 | 10.35 | 9.69 | 10.18 | 10.18 | 4.73% | 127,808 |
| Apr 7, 2026 | 10.18 | 10.40 | 9.05 | 9.72 | 9.72 | -4.14% | 328,953 |
| Apr 6, 2026 | 9.31 | 10.18 | 9.31 | 10.14 | 10.14 | 5.52% | 95,567 |
| Apr 2, 2026 | 9.49 | 9.90 | 9.41 | 9.61 | 9.61 | -1.33% | 28,169 |
| Apr 1, 2026 | 9.60 | 9.88 | 9.59 | 9.74 | 9.74 | 4.73% | 44,631 |
| Mar 30, 2026 | 9.93 | 9.95 | 9.07 | 9.30 | 9.30 | -3.73% | 87,604 |
| Mar 27, 2026 | 9.90 | 10.20 | 9.11 | 9.66 | 9.66 | -2.42% | 186,800 |
| 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 |