Luxury Time Limited (BOM:544635)
India · Delayed Price · Currency is INR 78.69
+3.74 (4.99%)
At close: May 22, 2026
Luxury Time Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 78.69 | 78.69 | 78.69 | 78.69 | 78.69 | 4.99% | 14,400 |
| May 21, 2026 | 73.90 | 75.00 | 73.90 | 74.95 | 74.95 | 1.97% | 16,000 |
| May 20, 2026 | 71.00 | 73.99 | 71.00 | 73.50 | 73.50 | 3.52% | 8,000 |
| May 19, 2026 | 70.99 | 71.00 | 70.99 | 71.00 | 71.00 | 2.90% | 6,400 |
| May 18, 2026 | 73.32 | 73.32 | 68.10 | 69.00 | 69.00 | -1.19% | 17,600 |
| May 15, 2026 | 68.30 | 69.83 | 68.25 | 69.83 | 69.83 | 4.99% | 8,000 |
| May 14, 2026 | 66.51 | 66.51 | 66.50 | 66.51 | 66.51 | 0.02% | 4,800 |
| May 13, 2026 | 64.41 | 67.00 | 64.41 | 66.50 | 66.50 | -1.44% | 4,800 |
| May 12, 2026 | 68.01 | 70.00 | 67.47 | 67.47 | 67.47 | -5.00% | 9,600 |
| May 11, 2026 | 72.10 | 72.15 | 71.02 | 71.02 | 71.02 | -4.99% | 6,400 |
| May 8, 2026 | 75.40 | 75.47 | 74.70 | 74.75 | 74.75 | 3.99% | 35,200 |
| May 7, 2026 | 71.86 | 71.88 | 71.86 | 71.88 | 71.88 | 5.00% | 12,800 |
| May 6, 2026 | 67.20 | 68.46 | 67.20 | 68.46 | 68.46 | 5.00% | 4,800 |
| May 5, 2026 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | -3.69% | 1,600 |
| May 4, 2026 | 72.25 | 74.02 | 67.00 | 67.70 | 67.70 | -3.97% | 16,000 |
| Apr 29, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | 1,600 |
| Apr 28, 2026 | 66.40 | 72.40 | 65.05 | 70.50 | 70.50 | 7.11% | 38,400 |
| Apr 27, 2026 | 72.60 | 72.60 | 65.05 | 65.82 | 65.82 | -5.84% | 9,600 |
| Apr 24, 2026 | 69.90 | 69.90 | 69.80 | 69.90 | 69.90 | 1.30% | 4,800 |
| Apr 23, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 1.46% | 3,200 |
| Apr 22, 2026 | 70.00 | 72.01 | 68.01 | 68.01 | 68.01 | -4.37% | 9,600 |
| Apr 21, 2026 | 66.95 | 72.99 | 66.95 | 71.12 | 71.12 | 6.15% | 19,200 |
| Apr 20, 2026 | 67.86 | 69.00 | 67.00 | 67.00 | 67.00 | -0.74% | 8,000 |
| Apr 17, 2026 | 68.00 | 68.00 | 67.50 | 67.50 | 67.50 | -2.07% | 4,800 |
| Apr 16, 2026 | 67.00 | 71.50 | 67.00 | 68.93 | 68.93 | 6.05% | 32,000 |
| Apr 15, 2026 | 66.00 | 66.00 | 65.00 | 65.00 | 65.00 | -1.52% | 4,800 |
| Apr 13, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | 1,600 |
| Apr 10, 2026 | 68.99 | 68.99 | 66.00 | 66.00 | 66.00 | - | 3,200 |
| Apr 9, 2026 | 65.02 | 66.79 | 65.00 | 66.00 | 66.00 | 3.68% | 38,400 |
| Apr 8, 2026 | 62.80 | 66.45 | 62.80 | 63.66 | 63.66 | 1.86% | 8,000 |
| Apr 7, 2026 | 63.34 | 63.34 | 61.00 | 62.50 | 62.50 | 0.64% | 6,400 |
| Apr 6, 2026 | 61.05 | 62.10 | 61.05 | 62.10 | 62.10 | -2.19% | 4,800 |
| Apr 2, 2026 | 63.49 | 63.49 | 63.49 | 63.49 | 63.49 | 4.41% | 1,600 |
| Apr 1, 2026 | 59.20 | 63.00 | 59.20 | 60.81 | 60.81 | -2.39% | 11,200 |
| Mar 30, 2026 | 59.75 | 64.99 | 59.75 | 62.30 | 62.30 | -0.88% | 121,600 |
| Mar 27, 2026 | 60.00 | 62.85 | 59.72 | 62.85 | 62.85 | - | 195,200 |
| Mar 25, 2026 | 64.00 | 64.00 | 61.00 | 62.85 | 62.85 | 1.35% | 76,800 |
| Mar 24, 2026 | 59.25 | 62.01 | 59.25 | 62.01 | 62.01 | 4.99% | 244,800 |
| Mar 23, 2026 | 62.49 | 62.98 | 59.06 | 59.06 | 59.06 | -2.01% | 8,000 |
| Mar 20, 2026 | 58.50 | 60.27 | 58.50 | 60.27 | 60.27 | 5.00% | 24,000 |
| Mar 19, 2026 | 56.50 | 58.40 | 56.20 | 57.40 | 57.40 | -1.88% | 24,000 |
| Mar 18, 2026 | 60.50 | 60.50 | 57.00 | 58.50 | 58.50 | -2.50% | 126,400 |
| Mar 17, 2026 | 57.90 | 60.00 | 57.81 | 60.00 | 60.00 | -1.40% | 121,600 |
| Mar 12, 2026 | 60.50 | 62.00 | 60.50 | 60.85 | 60.85 | -0.77% | 76,800 |
| Mar 11, 2026 | 61.50 | 64.00 | 60.27 | 61.32 | 61.32 | -3.07% | 86,400 |
| Mar 10, 2026 | 62.40 | 63.26 | 62.40 | 63.26 | 63.26 | 5.00% | 11,200 |
| Mar 9, 2026 | 58.77 | 60.40 | 57.10 | 60.25 | 60.25 | 2.52% | 22,400 |
| Mar 6, 2026 | 58.00 | 58.80 | 58.00 | 58.77 | 58.77 | -3.02% | 11,200 |
| Mar 4, 2026 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | 0.25% | 1,600 |
| Mar 2, 2026 | 60.71 | 60.90 | 60.45 | 60.45 | 60.45 | -5.00% | 16,000 |