LTM Limited (BOM:540005)
India · Delayed Price · Currency is INR 4,201.90
-90.10 (-2.10%)
At close: Mar 27, 2026
BOM:540005 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4,280.00 | 4,305.00 | 4,179.50 | 4,201.90 | 4,201.90 | -2.10% | 11,007 |
| Mar 25, 2026 | 4,297.80 | 4,314.20 | 4,169.30 | 4,292.00 | 4,292.00 | 1.96% | 10,296 |
| Mar 24, 2026 | 4,150.10 | 4,240.00 | 4,108.00 | 4,209.70 | 4,209.70 | 2.40% | 9,747 |
| Mar 23, 2026 | 4,250.00 | 4,250.00 | 4,071.50 | 4,111.05 | 4,111.05 | -4.18% | 14,584 |
| Mar 20, 2026 | 4,160.60 | 4,389.85 | 4,050.40 | 4,290.35 | 4,290.35 | 2.16% | 22,392 |
| Mar 19, 2026 | 4,298.50 | 4,298.50 | 4,180.80 | 4,199.60 | 4,199.60 | -2.39% | 5,177 |
| Mar 18, 2026 | 4,206.50 | 4,373.20 | 4,206.50 | 4,302.55 | 4,302.55 | 2.75% | 7,312 |
| Mar 17, 2026 | 4,234.25 | 4,234.25 | 4,108.65 | 4,187.50 | 4,187.50 | -0.73% | 7,553 |
| Mar 16, 2026 | 4,200.30 | 4,270.50 | 4,160.60 | 4,218.10 | 4,218.10 | 0.34% | 4,642 |
| Mar 13, 2026 | 4,290.85 | 4,300.00 | 4,197.00 | 4,203.95 | 4,203.95 | -2.74% | 3,494 |
| Mar 12, 2026 | 4,255.90 | 4,373.00 | 4,232.15 | 4,322.45 | 4,322.45 | 1.40% | 7,230 |
| Mar 11, 2026 | 4,316.95 | 4,370.65 | 4,255.00 | 4,262.75 | 4,262.75 | -1.39% | 2,845 |
| Mar 10, 2026 | 4,321.55 | 4,398.55 | 4,277.70 | 4,322.65 | 4,322.65 | 0.11% | 4,965 |
| Mar 9, 2026 | 4,242.00 | 4,359.35 | 4,206.30 | 4,317.90 | 4,317.90 | 0.65% | 7,769 |
| Mar 6, 2026 | 4,265.05 | 4,385.45 | 4,265.05 | 4,289.95 | 4,289.95 | -0.39% | 6,584 |
| Mar 5, 2026 | 4,403.70 | 4,411.50 | 4,256.70 | 4,306.70 | 4,306.70 | -0.87% | 3,850 |
| Mar 4, 2026 | 4,345.00 | 4,434.55 | 4,322.65 | 4,344.35 | 4,344.35 | -1.36% | 6,237 |
| Mar 2, 2026 | 4,300.50 | 4,475.00 | 4,300.50 | 4,404.30 | 4,404.30 | -1.34% | 13,503 |
| Feb 27, 2026 | 4,560.00 | 4,629.20 | 4,435.00 | 4,464.15 | 4,464.15 | -0.90% | 14,293 |
| Feb 26, 2026 | 4,564.60 | 4,651.90 | 4,489.95 | 4,504.70 | 4,504.70 | -1.31% | 20,283 |
| Feb 25, 2026 | 4,500.05 | 4,665.95 | 4,500.05 | 4,564.45 | 4,564.45 | 1.46% | 22,122 |
| Feb 24, 2026 | 4,777.00 | 4,777.05 | 4,465.50 | 4,498.60 | 4,498.60 | -6.86% | 31,181 |
| Feb 23, 2026 | 4,864.50 | 4,875.00 | 4,767.00 | 4,830.05 | 4,830.05 | -1.18% | 31,126 |
| Feb 20, 2026 | 4,964.00 | 4,964.00 | 4,863.00 | 4,887.95 | 4,887.95 | -1.53% | 13,091 |
| Feb 19, 2026 | 5,099.95 | 5,115.20 | 4,924.00 | 4,964.00 | 4,964.00 | -1.75% | 4,996 |
| Feb 18, 2026 | 5,167.70 | 5,191.20 | 4,996.00 | 5,052.65 | 5,052.65 | -2.20% | 17,699 |
| Feb 17, 2026 | 5,110.95 | 5,230.55 | 5,051.70 | 5,166.10 | 5,166.10 | 0.91% | 10,772 |
| Feb 16, 2026 | 5,026.15 | 5,144.00 | 5,026.15 | 5,119.35 | 5,119.35 | 0.08% | 18,877 |
| Feb 13, 2026 | 5,020.00 | 5,171.20 | 4,990.00 | 5,115.25 | 5,115.25 | -1.85% | 36,669 |
| Feb 12, 2026 | 5,454.95 | 5,454.95 | 5,180.55 | 5,211.60 | 5,211.60 | -5.50% | 22,099 |
| Feb 11, 2026 | 5,681.25 | 5,695.50 | 5,490.00 | 5,514.65 | 5,514.65 | -2.59% | 10,244 |
| Feb 10, 2026 | 5,625.90 | 5,679.00 | 5,588.80 | 5,661.00 | 5,661.00 | 0.63% | 4,786 |
| Feb 9, 2026 | 5,533.50 | 5,663.95 | 5,533.45 | 5,625.75 | 5,625.75 | 1.25% | 3,391 |
| Feb 6, 2026 | 5,645.00 | 5,645.00 | 5,500.00 | 5,556.50 | 5,556.50 | -2.26% | 14,565 |
| Feb 5, 2026 | 5,706.40 | 5,742.90 | 5,619.00 | 5,685.10 | 5,685.10 | -0.37% | 11,280 |
| Feb 4, 2026 | 5,811.00 | 5,811.00 | 5,542.75 | 5,706.40 | 5,706.40 | -5.51% | 16,262 |
| Feb 3, 2026 | 6,199.00 | 6,279.10 | 6,015.00 | 6,039.15 | 6,039.15 | 0.79% | 5,646 |
| Feb 2, 2026 | 6,060.05 | 6,060.05 | 5,929.50 | 5,991.95 | 5,991.95 | -0.85% | 17,584 |
| Feb 1, 2026 | 5,951.25 | 6,163.50 | 5,911.00 | 6,043.15 | 6,043.15 | 1.23% | 6,873 |
| Jan 30, 2026 | 5,989.65 | 5,989.65 | 5,892.00 | 5,969.85 | 5,969.85 | -0.36% | 2,171 |
| Jan 29, 2026 | 5,991.10 | 6,013.50 | 5,900.80 | 5,991.65 | 5,991.65 | -0.37% | 2,974 |
| Jan 28, 2026 | 5,979.95 | 6,032.00 | 5,931.05 | 6,014.05 | 6,014.05 | 1.15% | 6,212 |
| Jan 27, 2026 | 5,909.85 | 5,999.00 | 5,839.50 | 5,945.75 | 5,945.75 | 1.24% | 15,851 |
| Jan 23, 2026 | 5,950.00 | 6,020.80 | 5,858.75 | 5,872.95 | 5,872.95 | -1.26% | 3,445 |
| Jan 22, 2026 | 5,891.85 | 6,038.35 | 5,869.00 | 5,947.80 | 5,947.80 | 1.81% | 8,675 |
| Jan 21, 2026 | 5,924.70 | 5,946.70 | 5,750.00 | 5,842.00 | 5,842.00 | -2.27% | 24,268 |
| Jan 20, 2026 | 6,288.45 | 6,288.45 | 5,912.80 | 5,977.85 | 5,977.85 | -6.67% | 45,208 |
| Jan 19, 2026 | 6,307.55 | 6,430.00 | 6,269.70 | 6,405.25 | 6,405.25 | 1.55% | 10,292 |
| Jan 16, 2026 | 5,933.10 | 6,373.20 | 5,933.10 | 6,307.75 | 6,307.75 | 4.61% | 24,818 |
| Jan 14, 2026 | 6,109.95 | 6,109.95 | 6,012.00 | 6,029.85 | 6,029.85 | -1.17% | 3,544 |