LTM Limited (BOM:540005)
India · Delayed Price · Currency is INR 4,060.10
+71.05 (1.78%)
At close: May 29, 2026
BOM:540005 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 4,005.05 | 4,149.00 | 4,005.05 | 4,060.10 | 4,060.10 | 1.78% | 43,674 |
| May 27, 2026 | 3,994.10 | 4,022.30 | 3,961.05 | 3,989.05 | 3,989.05 | 0.52% | 5,354 |
| May 26, 2026 | 4,005.00 | 4,044.95 | 3,950.00 | 3,968.40 | 3,968.40 | -0.59% | 15,347 |
| May 25, 2026 | 4,001.20 | 4,008.75 | 3,901.45 | 3,991.80 | 3,991.80 | 0.90% | 25,276 |
| May 22, 2026 | 4,149.85 | 4,149.85 | 4,000.15 | 4,009.20 | 3,956.20 | -2.89% | 16,262 |
| May 21, 2026 | 4,181.10 | 4,181.15 | 4,101.00 | 4,128.55 | 4,073.97 | -0.27% | 8,428 |
| May 20, 2026 | 4,285.90 | 4,285.90 | 4,124.10 | 4,139.85 | 4,085.12 | -2.68% | 12,323 |
| May 19, 2026 | 4,095.65 | 4,284.00 | 4,095.65 | 4,253.85 | 4,197.62 | 4.28% | 27,177 |
| May 18, 2026 | 3,932.85 | 4,094.40 | 3,932.85 | 4,079.40 | 4,025.47 | 2.78% | 20,766 |
| May 15, 2026 | 3,920.35 | 4,037.95 | 3,920.35 | 3,969.20 | 3,916.73 | 1.19% | 16,224 |
| May 14, 2026 | 4,097.05 | 4,098.30 | 3,909.05 | 3,922.45 | 3,870.60 | -4.21% | 28,413 |
| May 13, 2026 | 4,172.70 | 4,172.70 | 4,070.00 | 4,094.90 | 4,040.77 | -1.16% | 71,746 |
| May 12, 2026 | 4,352.45 | 4,352.45 | 4,133.50 | 4,143.05 | 4,088.28 | -4.70% | 9,872 |
| May 11, 2026 | 4,308.00 | 4,402.35 | 4,308.00 | 4,347.50 | 4,290.03 | -0.07% | 13,205 |
| May 8, 2026 | 4,250.40 | 4,372.90 | 4,245.75 | 4,350.60 | 4,293.09 | 2.42% | 8,209 |
| May 7, 2026 | 4,314.25 | 4,360.45 | 4,236.75 | 4,247.60 | 4,191.45 | -1.54% | 5,160 |
| May 6, 2026 | 4,315.10 | 4,397.90 | 4,264.55 | 4,314.25 | 4,257.22 | 0.29% | 6,725 |
| May 5, 2026 | 4,200.00 | 4,315.00 | 4,191.60 | 4,301.60 | 4,244.73 | 2.34% | 9,816 |
| May 4, 2026 | 4,296.45 | 4,296.45 | 4,183.00 | 4,203.20 | 4,147.64 | -1.57% | 6,516 |
| Apr 30, 2026 | 4,348.30 | 4,348.30 | 4,250.00 | 4,270.20 | 4,213.75 | -1.22% | 4,864 |
| Apr 29, 2026 | 4,390.00 | 4,404.50 | 4,313.05 | 4,322.75 | 4,265.60 | -1.36% | 10,338 |
| Apr 28, 2026 | 4,387.45 | 4,434.30 | 4,339.30 | 4,382.20 | 4,324.27 | 0.83% | 11,772 |
| Apr 27, 2026 | 4,299.85 | 4,400.60 | 4,299.80 | 4,346.30 | 4,288.84 | 1.52% | 14,305 |
| Apr 24, 2026 | 4,444.00 | 4,479.20 | 4,242.00 | 4,281.20 | 4,224.60 | -5.29% | 42,545 |
| Apr 23, 2026 | 4,551.75 | 4,625.95 | 4,500.00 | 4,520.25 | 4,460.49 | -1.83% | 11,091 |
| Apr 22, 2026 | 4,749.45 | 4,749.45 | 4,552.90 | 4,604.35 | 4,543.48 | -3.20% | 11,052 |
| Apr 21, 2026 | 4,694.10 | 4,784.00 | 4,668.35 | 4,756.50 | 4,693.62 | 0.81% | 10,667 |
| Apr 20, 2026 | 4,772.15 | 4,772.15 | 4,676.65 | 4,718.50 | 4,656.12 | -0.74% | 25,683 |
| Apr 17, 2026 | 4,729.00 | 4,775.00 | 4,651.85 | 4,753.45 | 4,690.61 | 0.52% | 33,373 |
| Apr 16, 2026 | 4,677.00 | 4,769.95 | 4,655.25 | 4,729.00 | 4,666.48 | 2.02% | 68,095 |
| Apr 15, 2026 | 4,508.35 | 4,671.40 | 4,505.75 | 4,635.40 | 4,574.12 | 3.81% | 9,913 |
| Apr 13, 2026 | 4,421.65 | 4,495.65 | 4,401.00 | 4,465.40 | 4,406.37 | -0.85% | 6,797 |
| Apr 10, 2026 | 4,570.90 | 4,613.00 | 4,415.80 | 4,503.85 | 4,444.31 | -1.48% | 71,506 |
| Apr 9, 2026 | 4,549.80 | 4,581.00 | 4,427.50 | 4,571.65 | 4,511.21 | 1.10% | 7,296 |
| Apr 8, 2026 | 4,597.95 | 4,597.95 | 4,456.35 | 4,522.05 | 4,462.27 | 1.77% | 139,969 |
| Apr 7, 2026 | 4,305.10 | 4,453.60 | 4,267.85 | 4,443.55 | 4,384.81 | 3.21% | 11,198 |
| Apr 6, 2026 | 4,251.40 | 4,340.45 | 4,251.40 | 4,305.45 | 4,248.53 | -0.03% | 9,590 |
| Apr 2, 2026 | 4,087.95 | 4,317.45 | 4,013.25 | 4,306.65 | 4,249.72 | 4.83% | 20,597 |
| Apr 1, 2026 | 4,090.40 | 4,246.00 | 4,078.10 | 4,108.30 | 4,053.99 | 2.31% | 12,828 |
| Mar 30, 2026 | 4,062.75 | 4,178.25 | 4,001.15 | 4,015.45 | 3,962.37 | -4.44% | 17,279 |
| Mar 27, 2026 | 4,280.00 | 4,305.00 | 4,179.50 | 4,201.90 | 4,146.35 | -2.10% | 11,007 |
| Mar 25, 2026 | 4,297.80 | 4,314.20 | 4,169.30 | 4,292.00 | 4,235.26 | 1.96% | 10,296 |
| Mar 24, 2026 | 4,150.10 | 4,240.00 | 4,108.00 | 4,209.70 | 4,154.05 | 2.40% | 9,747 |
| Mar 23, 2026 | 4,250.00 | 4,250.00 | 4,071.50 | 4,111.05 | 4,056.70 | -4.18% | 14,584 |
| Mar 20, 2026 | 4,160.60 | 4,389.85 | 4,050.40 | 4,290.35 | 4,233.63 | 2.16% | 22,392 |
| Mar 19, 2026 | 4,298.50 | 4,298.50 | 4,180.80 | 4,199.60 | 4,144.08 | -2.39% | 5,177 |
| Mar 18, 2026 | 4,206.50 | 4,373.20 | 4,206.50 | 4,302.55 | 4,245.67 | 2.75% | 7,312 |
| Mar 17, 2026 | 4,234.25 | 4,234.25 | 4,108.65 | 4,187.50 | 4,132.14 | -0.73% | 7,553 |
| Mar 16, 2026 | 4,200.30 | 4,270.50 | 4,160.60 | 4,218.10 | 4,162.34 | 0.34% | 4,642 |
| Mar 13, 2026 | 4,290.85 | 4,300.00 | 4,197.00 | 4,203.95 | 4,148.38 | -2.74% | 3,494 |