LTM Limited (BOM:540005)
India · Delayed Price · Currency is INR 4,103.20
+41.75 (1.03%)
At close: Oct 28, 2026
BOM:540005 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 4,040.00 | 4,109.20 | 3,928.60 | 4,103.20 | 4,103.20 | 1.03% | 12,767 |
| Oct 27, 2026 | 4,064.95 | 4,122.00 | 4,012.35 | 4,061.45 | 4,061.45 | -0.19% | 109,554 |
| Oct 26, 2026 | 4,054.15 | 4,149.40 | 4,044.85 | 4,069.00 | 4,069.00 | -1.64% | 15,734 |
| Oct 23, 2026 | 4,289.20 | 4,384.90 | 4,103.60 | 4,136.90 | 4,136.90 | -2.64% | 20,436 |
| Oct 22, 2026 | 4,284.05 | 4,365.75 | 4,248.05 | 4,274.00 | 4,249.00 | -0.58% | 20,488 |
| Oct 21, 2026 | 4,276.15 | 4,339.00 | 4,252.80 | 4,299.00 | 4,273.85 | -0.76% | 76,356 |
| Oct 19, 2026 | 4,242.25 | 4,358.90 | 4,145.00 | 4,331.90 | 4,306.56 | -1.21% | 36,455 |
| Oct 16, 2026 | 4,250.35 | 4,417.75 | 4,209.95 | 4,385.00 | 4,359.35 | 3.18% | 35,283 |
| Oct 15, 2026 | 4,247.15 | 4,355.85 | 4,247.15 | 4,250.00 | 4,225.14 | 0.47% | 32,470 |
| Oct 14, 2026 | 4,218.35 | 4,306.25 | 4,199.05 | 4,230.00 | 4,205.26 | 0.59% | 19,626 |
| Oct 13, 2026 | 4,056.00 | 4,221.80 | 4,056.00 | 4,205.00 | 4,180.40 | 4.24% | 28,611 |
| Oct 12, 2026 | 4,065.15 | 4,102.00 | 4,001.20 | 4,033.85 | 4,010.25 | -0.77% | 12,817 |
| Oct 9, 2026 | 3,916.20 | 4,088.85 | 3,916.20 | 4,065.15 | 4,041.37 | 4.01% | 28,337 |
| Oct 8, 2026 | 3,933.50 | 4,003.20 | 3,908.50 | 3,908.50 | 3,885.64 | -0.33% | 7,158 |
| Oct 7, 2026 | 3,974.95 | 4,008.85 | 3,904.35 | 3,921.35 | 3,898.41 | -1.35% | 7,924 |
| Oct 6, 2026 | 4,000.05 | 4,027.80 | 3,952.30 | 3,974.95 | 3,951.70 | -0.63% | 6,806 |
| Oct 5, 2026 | 4,050.00 | 4,071.15 | 3,950.00 | 4,000.00 | 3,976.60 | -0.42% | 7,975 |
| Oct 1, 2026 | 4,009.55 | 4,077.00 | 3,945.80 | 4,017.00 | 3,993.50 | -0.03% | 9,046 |
| Sep 30, 2026 | 3,987.65 | 4,137.25 | 3,981.50 | 4,018.20 | 3,994.70 | 0.48% | 15,128 |
| Sep 29, 2026 | 4,102.50 | 4,183.00 | 3,999.00 | 3,999.00 | 3,975.61 | -2.22% | 17,542 |
| Sep 28, 2026 | 4,089.35 | 4,133.55 | 4,019.00 | 4,090.00 | 4,066.08 | 0.25% | 10,682 |
| Sep 25, 2026 | 4,025.05 | 4,080.00 | 3,995.15 | 4,080.00 | 4,056.13 | 1.05% | 8,107 |
| Sep 24, 2026 | 4,050.00 | 4,085.60 | 4,020.00 | 4,037.65 | 4,014.03 | -1.10% | 4,471 |
| Sep 23, 2026 | 4,174.70 | 4,193.90 | 4,059.90 | 4,082.50 | 4,058.62 | -1.72% | 10,333 |
| Sep 22, 2026 | 4,229.15 | 4,229.15 | 4,095.15 | 4,154.00 | 4,129.70 | -3.01% | 45,437 |
| Sep 21, 2026 | 4,247.85 | 4,316.00 | 4,194.00 | 4,282.80 | 4,257.75 | 0.58% | 25,447 |
| Sep 18, 2026 | 4,240.60 | 4,279.00 | 4,157.20 | 4,257.90 | 4,232.99 | -0.01% | 19,896 |
| Sep 17, 2026 | 4,228.20 | 4,286.50 | 4,180.00 | 4,258.50 | 4,233.59 | 0.44% | 34,615 |
| Sep 16, 2026 | 4,354.00 | 4,387.20 | 4,240.00 | 4,240.00 | 4,215.20 | -2.33% | 6,186 |
| Sep 15, 2026 | 4,395.15 | 4,567.00 | 4,329.65 | 4,341.00 | 4,315.61 | 0.93% | 39,155 |
| Sep 11, 2026 | 4,318.90 | 4,360.45 | 4,281.00 | 4,301.15 | 4,275.99 | -1.12% | 23,662 |
| Sep 10, 2026 | 4,362.90 | 4,434.00 | 4,311.40 | 4,350.00 | 4,324.56 | -1.21% | 6,082 |
| Sep 9, 2026 | 4,434.70 | 4,435.10 | 4,291.70 | 4,403.10 | 4,377.34 | -0.53% | 20,333 |
| Sep 8, 2026 | 4,447.35 | 4,485.80 | 4,405.35 | 4,426.50 | 4,400.61 | -0.36% | 3,101 |
| Sep 7, 2026 | 4,509.45 | 4,513.00 | 4,405.00 | 4,442.70 | 4,416.71 | -2.36% | 12,741 |
| Sep 4, 2026 | 4,649.95 | 4,651.15 | 4,545.50 | 4,550.00 | 4,523.39 | 0.75% | 31,892 |
| Sep 3, 2026 | 4,587.95 | 4,587.95 | 4,508.00 | 4,516.00 | 4,489.58 | -1.60% | 24,376 |
| Sep 2, 2026 | 4,643.50 | 4,643.50 | 4,495.05 | 4,589.40 | 4,562.56 | -0.48% | 6,486 |
| Sep 1, 2026 | 4,522.05 | 4,646.40 | 4,512.20 | 4,611.40 | 4,584.43 | 1.52% | 13,651 |
| Aug 31, 2026 | 4,673.05 | 4,688.55 | 4,513.95 | 4,542.50 | 4,515.93 | -2.94% | 32,481 |
| Aug 28, 2026 | 4,490.00 | 4,699.45 | 4,490.00 | 4,680.00 | 4,652.63 | 4.58% | 53,861 |
| Aug 27, 2026 | 4,480.05 | 4,521.10 | 4,469.65 | 4,475.00 | 4,448.82 | -0.11% | 7,072 |
| Aug 26, 2026 | 4,527.90 | 4,574.85 | 4,480.00 | 4,480.00 | 4,453.80 | -0.84% | 2,502 |
| Aug 25, 2026 | 4,544.95 | 4,560.60 | 4,473.85 | 4,518.00 | 4,491.57 | -0.06% | 5,682 |
| Aug 24, 2026 | 4,524.55 | 4,552.50 | 4,474.00 | 4,520.90 | 4,494.46 | 1.05% | 7,548 |
| Aug 21, 2026 | 4,538.50 | 4,538.50 | 4,411.95 | 4,474.00 | 4,447.83 | -1.47% | 20,711 |
| Aug 20, 2026 | 4,617.30 | 4,657.50 | 4,536.45 | 4,540.90 | 4,514.34 | 0.13% | 14,209 |
| Aug 19, 2026 | 4,572.05 | 4,657.20 | 4,529.55 | 4,535.00 | 4,508.47 | -0.68% | 21,256 |
| Aug 18, 2026 | 4,672.10 | 4,686.05 | 4,565.85 | 4,565.85 | 4,539.14 | -2.72% | 45,091 |
| Aug 17, 2026 | 4,701.00 | 4,707.75 | 4,602.70 | 4,693.70 | 4,666.25 | -0.77% | 70,095 |