La Tim Metal & Industries Limited (BOM:505693)
India · Delayed Price · Currency is INR 8.09
-0.14 (-1.70%)
At close: Jul 24, 2026
La Tim Metal & Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 10.30 | 10.41 | 9.81 | 9.85 | 9.85 | -3.24% | 75,723 |
| Jun 23, 2026 | 9.85 | 10.48 | 9.27 | 10.18 | 10.18 | 5.17% | 1,179,364 |
| Jun 22, 2026 | 9.04 | 10.00 | 8.85 | 9.68 | 9.68 | 4.99% | 644,271 |
| Jun 19, 2026 | 9.33 | 9.51 | 9.15 | 9.22 | 9.22 | -1.18% | 31,468 |
| Jun 18, 2026 | 9.65 | 9.65 | 9.15 | 9.33 | 9.33 | - | 25,074 |
| Jun 17, 2026 | 9.31 | 9.65 | 9.20 | 9.33 | 9.33 | 0.11% | 21,855 |
| Jun 16, 2026 | 9.85 | 9.85 | 9.26 | 9.32 | 9.32 | -1.27% | 77,432 |
| Jun 15, 2026 | 8.87 | 9.67 | 8.87 | 9.44 | 9.44 | 9.77% | 570,531 |
| Jun 12, 2026 | 8.67 | 8.82 | 8.45 | 8.60 | 8.60 | 1.18% | 26,796 |
| Jun 11, 2026 | 8.72 | 8.73 | 8.45 | 8.50 | 8.50 | -2.52% | 31,925 |
| Jun 10, 2026 | 8.88 | 8.88 | 8.53 | 8.72 | 8.72 | 0.93% | 24,838 |
| Jun 9, 2026 | 8.69 | 8.88 | 8.60 | 8.64 | 8.64 | 1.77% | 36,126 |
| Jun 8, 2026 | 9.05 | 9.05 | 8.44 | 8.49 | 8.49 | 0.71% | 81,775 |
| Jun 5, 2026 | 9.19 | 9.19 | 8.30 | 8.43 | 8.43 | -6.44% | 308,503 |
| Jun 4, 2026 | 9.14 | 9.19 | 8.92 | 9.01 | 9.01 | - | 27,281 |
| Jun 3, 2026 | 9.19 | 9.19 | 8.88 | 9.01 | 9.01 | 1.35% | 45,682 |
| Jun 2, 2026 | 9.01 | 9.09 | 8.86 | 8.89 | 8.89 | -1.33% | 32,788 |
| Jun 1, 2026 | 8.99 | 9.24 | 8.70 | 9.01 | 9.01 | 2.04% | 72,841 |
| May 29, 2026 | 8.98 | 9.18 | 8.80 | 8.83 | 8.83 | -0.79% | 50,381 |
| May 27, 2026 | 9.02 | 9.22 | 8.80 | 8.90 | 8.90 | -0.89% | 54,736 |
| May 26, 2026 | 8.92 | 9.01 | 8.75 | 8.98 | 8.98 | 4.66% | 114,580 |
| 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 |