LTM Limited (BOM:540005)
India · Delayed Price · Currency is INR 4,474.00
-66.90 (-1.47%)
At close: Aug 21, 2026
BOM:540005 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4,538.50 | 4,538.50 | 4,411.95 | 4,474.00 | 4,474.00 | -1.47% | 20,711 |
| Aug 20, 2026 | 4,617.30 | 4,657.50 | 4,536.45 | 4,540.90 | 4,540.90 | 0.13% | 14,209 |
| Aug 19, 2026 | 4,572.05 | 4,657.20 | 4,529.55 | 4,535.00 | 4,535.00 | -0.68% | 21,256 |
| Aug 18, 2026 | 4,672.10 | 4,686.05 | 4,565.85 | 4,565.85 | 4,565.85 | -2.72% | 45,091 |
| Aug 17, 2026 | 4,701.00 | 4,707.75 | 4,602.70 | 4,693.70 | 4,693.70 | -0.77% | 70,095 |
| Aug 14, 2026 | 4,724.95 | 4,800.10 | 4,686.70 | 4,730.00 | 4,730.00 | -0.82% | 12,924 |
| Aug 13, 2026 | 4,758.00 | 4,789.00 | 4,710.75 | 4,769.00 | 4,769.00 | 0.73% | 56,444 |
| Aug 12, 2026 | 4,854.60 | 4,854.65 | 4,692.05 | 4,734.40 | 4,734.40 | -1.99% | 9,618 |
| Aug 11, 2026 | 4,814.85 | 4,848.15 | 4,751.50 | 4,830.45 | 4,830.45 | 0.80% | 17,078 |
| Aug 10, 2026 | 4,665.80 | 4,798.50 | 4,665.80 | 4,792.00 | 4,792.00 | 2.72% | 54,789 |
| Aug 7, 2026 | 4,555.10 | 4,688.40 | 4,548.95 | 4,665.00 | 4,665.00 | 2.90% | 88,298 |
| Aug 6, 2026 | 4,522.05 | 4,589.45 | 4,462.35 | 4,533.50 | 4,533.50 | 0.25% | 17,868 |
| Aug 5, 2026 | 4,567.20 | 4,602.50 | 4,503.00 | 4,522.00 | 4,522.00 | -0.83% | 8,453 |
| Aug 4, 2026 | 4,736.10 | 4,736.10 | 4,551.00 | 4,560.00 | 4,560.00 | -2.02% | 15,002 |
| Aug 3, 2026 | 4,427.35 | 4,720.00 | 4,390.10 | 4,654.10 | 4,654.10 | 6.77% | 821,174 |
| Jul 31, 2026 | 4,409.95 | 4,409.95 | 4,287.80 | 4,359.20 | 4,359.20 | -1.80% | 12,700 |
| Jul 30, 2026 | 4,447.35 | 4,518.00 | 4,428.00 | 4,439.00 | 4,439.00 | 0.38% | 15,565 |
| Jul 29, 2026 | 4,355.75 | 4,480.60 | 4,355.75 | 4,422.05 | 4,422.05 | 2.57% | 31,062 |
| Jul 28, 2026 | 4,230.00 | 4,385.50 | 4,230.00 | 4,311.25 | 4,311.25 | 2.89% | 42,808 |
| Jul 27, 2026 | 4,095.55 | 4,212.20 | 4,095.55 | 4,190.15 | 4,190.15 | 2.33% | 28,894 |
| Jul 24, 2026 | 3,945.25 | 4,102.10 | 3,940.00 | 4,094.70 | 4,094.70 | 3.27% | 11,424 |
| Jul 23, 2026 | 3,985.10 | 3,991.00 | 3,929.30 | 3,965.05 | 3,965.05 | -0.44% | 9,087 |
| Jul 22, 2026 | 4,083.70 | 4,083.70 | 3,974.50 | 3,982.55 | 3,982.55 | -1.54% | 3,697 |
| Jul 21, 2026 | 4,123.10 | 4,123.10 | 4,024.35 | 4,044.75 | 4,044.75 | -0.89% | 4,049 |
| Jul 20, 2026 | 4,126.45 | 4,147.15 | 4,070.00 | 4,081.15 | 4,081.15 | 0.19% | 3,130 |
| Jul 17, 2026 | 4,095.80 | 4,169.20 | 4,040.00 | 4,073.25 | 4,073.25 | 0.35% | 11,939 |
| Jul 16, 2026 | 4,084.80 | 4,156.05 | 4,052.30 | 4,058.95 | 4,058.95 | 0.22% | 14,779 |
| Jul 15, 2026 | 4,060.00 | 4,096.00 | 4,010.00 | 4,050.00 | 4,050.00 | -0.24% | 9,250 |
| Jul 14, 2026 | 4,142.05 | 4,212.00 | 4,052.00 | 4,059.90 | 4,059.90 | -1.50% | 24,030 |
| Jul 13, 2026 | 4,041.35 | 4,238.75 | 3,975.20 | 4,121.85 | 4,121.85 | 2.00% | 123,095 |
| Jul 10, 2026 | 3,900.00 | 4,079.00 | 3,899.95 | 4,041.15 | 4,041.15 | 4.89% | 28,767 |
| Jul 9, 2026 | 3,824.20 | 3,876.05 | 3,720.00 | 3,852.85 | 3,852.85 | 1.58% | 7,833 |
| Jul 8, 2026 | 3,858.50 | 3,870.30 | 3,774.75 | 3,793.05 | 3,793.05 | -1.64% | 11,011 |
| Jul 7, 2026 | 3,740.00 | 3,883.00 | 3,740.00 | 3,856.10 | 3,856.10 | 3.43% | 47,949 |
| Jul 6, 2026 | 3,812.75 | 3,812.75 | 3,717.20 | 3,728.25 | 3,728.25 | -0.76% | 6,061 |
| Jul 3, 2026 | 3,716.90 | 3,787.95 | 3,712.05 | 3,756.80 | 3,756.80 | 2.15% | 10,759 |
| Jul 2, 2026 | 3,556.10 | 3,693.00 | 3,556.10 | 3,677.90 | 3,677.90 | 3.73% | 25,027 |
| Jul 1, 2026 | 3,542.30 | 3,607.10 | 3,538.00 | 3,545.65 | 3,545.65 | 0.21% | 19,052 |
| Jun 30, 2026 | 3,718.70 | 3,718.70 | 3,529.60 | 3,538.35 | 3,538.35 | -3.98% | 29,613 |
| Jun 29, 2026 | 3,804.60 | 3,804.60 | 3,675.75 | 3,685.15 | 3,685.15 | -1.98% | 19,303 |
| Jun 25, 2026 | 3,806.45 | 3,835.65 | 3,753.35 | 3,759.60 | 3,759.60 | -1.21% | 12,238 |
| Jun 24, 2026 | 3,798.00 | 3,868.50 | 3,774.10 | 3,805.65 | 3,805.65 | 0.99% | 15,522 |
| Jun 23, 2026 | 3,821.55 | 3,821.55 | 3,740.00 | 3,768.40 | 3,768.40 | -1.63% | 24,204 |
| Jun 22, 2026 | 3,872.75 | 3,890.80 | 3,809.65 | 3,830.90 | 3,830.90 | 0.01% | 10,235 |
| Jun 19, 2026 | 3,874.85 | 3,874.85 | 3,757.00 | 3,830.55 | 3,830.55 | -4.12% | 37,173 |
| Jun 18, 2026 | 3,990.00 | 4,018.60 | 3,916.05 | 3,995.10 | 3,995.10 | 0.06% | 12,042 |
| Jun 17, 2026 | 4,049.65 | 4,070.00 | 3,985.00 | 3,992.60 | 3,992.60 | -0.35% | 13,324 |
| Jun 16, 2026 | 3,930.60 | 4,013.90 | 3,920.10 | 4,006.60 | 4,006.60 | 2.81% | 22,950 |
| Jun 15, 2026 | 3,900.00 | 3,959.00 | 3,882.60 | 3,896.95 | 3,896.95 | 1.48% | 6,934 |
| Jun 12, 2026 | 3,886.30 | 3,886.30 | 3,805.60 | 3,840.00 | 3,840.00 | 0.48% | 6,322 |