LTM Limited (NSE:LTM)
India · Delayed Price · Currency is INR 4,487.80
-65.20 (-1.43%)
Aug 21, 2026, 3:15 PM IST
LTM Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4,500.00 | 4,500.00 | 4,414.80 | 4,487.80 | 4,487.80 | -1.43% | 620,293 |
| Aug 20, 2026 | 4,600.00 | 4,657.00 | 4,517.00 | 4,553.00 | 4,553.00 | -0.25% | 767,531 |
| Aug 19, 2026 | 4,599.60 | 4,657.40 | 4,525.40 | 4,564.40 | 4,564.40 | 0.05% | 457,017 |
| Aug 18, 2026 | 4,630.00 | 4,684.00 | 4,562.20 | 4,562.20 | 4,562.20 | -2.93% | 258,689 |
| Aug 17, 2026 | 4,715.00 | 4,715.00 | 4,602.00 | 4,700.00 | 4,700.00 | -0.32% | 291,825 |
| Aug 14, 2026 | 4,725.00 | 4,801.20 | 4,686.10 | 4,715.00 | 4,715.00 | -1.05% | 189,073 |
| Aug 13, 2026 | 4,739.50 | 4,789.30 | 4,707.50 | 4,765.00 | 4,765.00 | 0.06% | 253,279 |
| Aug 12, 2026 | 4,850.00 | 4,850.00 | 4,691.00 | 4,762.10 | 4,762.10 | -1.81% | 318,929 |
| Aug 11, 2026 | 4,800.00 | 4,850.00 | 4,751.00 | 4,850.00 | 4,850.00 | 1.15% | 407,494 |
| Aug 10, 2026 | 4,688.00 | 4,799.70 | 4,682.50 | 4,795.00 | 4,795.00 | 2.94% | 565,664 |
| Aug 7, 2026 | 4,542.00 | 4,688.00 | 4,542.00 | 4,658.10 | 4,658.10 | 2.87% | 643,855 |
| Aug 6, 2026 | 4,535.50 | 4,591.10 | 4,462.90 | 4,528.00 | 4,528.00 | 0.49% | 320,411 |
| Aug 5, 2026 | 4,589.00 | 4,602.20 | 4,503.50 | 4,506.00 | 4,506.00 | -1.16% | 156,961 |
| Aug 4, 2026 | 4,690.00 | 4,694.80 | 4,550.60 | 4,559.00 | 4,559.00 | -2.79% | 316,156 |
| Aug 3, 2026 | 4,399.00 | 4,720.40 | 4,386.10 | 4,690.00 | 4,690.00 | 7.52% | 1,900,137 |
| Jul 31, 2026 | 4,385.10 | 4,385.10 | 4,284.00 | 4,362.10 | 4,362.10 | -1.79% | 253,082 |
| Jul 30, 2026 | 4,422.80 | 4,518.70 | 4,422.80 | 4,441.40 | 4,441.40 | 0.42% | 479,778 |
| Jul 29, 2026 | 4,391.00 | 4,488.00 | 4,362.80 | 4,422.70 | 4,422.70 | 2.63% | 579,805 |
| Jul 28, 2026 | 4,239.20 | 4,386.60 | 4,234.90 | 4,309.20 | 4,309.20 | 2.83% | 879,513 |
| Jul 27, 2026 | 4,119.50 | 4,215.00 | 4,115.00 | 4,190.80 | 4,190.80 | 2.42% | 468,632 |
| Jul 24, 2026 | 3,945.50 | 4,102.40 | 3,937.00 | 4,091.80 | 4,091.80 | 3.19% | 367,416 |
| Jul 23, 2026 | 3,982.00 | 3,991.60 | 3,913.80 | 3,965.30 | 3,965.30 | -0.43% | 238,585 |
| Jul 22, 2026 | 4,050.00 | 4,062.00 | 3,972.20 | 3,982.40 | 3,982.40 | -1.60% | 130,372 |
| Jul 21, 2026 | 4,090.10 | 4,114.90 | 4,023.10 | 4,047.10 | 4,047.10 | -0.90% | 226,184 |
| Jul 20, 2026 | 4,075.60 | 4,148.00 | 4,066.00 | 4,083.90 | 4,083.90 | 0.20% | 141,054 |
| Jul 17, 2026 | 4,094.00 | 4,170.40 | 4,035.60 | 4,075.60 | 4,075.60 | 0.38% | 373,867 |
| Jul 16, 2026 | 4,065.00 | 4,157.00 | 4,053.00 | 4,060.30 | 4,060.30 | 0.24% | 444,090 |
| Jul 15, 2026 | 4,040.00 | 4,098.80 | 4,006.20 | 4,050.60 | 4,050.60 | -0.30% | 458,200 |
| Jul 14, 2026 | 4,128.40 | 4,213.50 | 4,050.10 | 4,062.80 | 4,062.80 | -1.49% | 653,945 |
| Jul 13, 2026 | 4,057.50 | 4,239.80 | 3,971.20 | 4,124.30 | 4,124.30 | 2.16% | 1,835,497 |
| Jul 10, 2026 | 3,903.10 | 4,083.20 | 3,900.00 | 4,037.20 | 4,037.20 | 4.74% | 1,024,019 |
| Jul 9, 2026 | 3,790.00 | 3,879.00 | 3,715.40 | 3,854.40 | 3,854.40 | 1.59% | 473,976 |
| Jul 8, 2026 | 3,850.00 | 3,874.60 | 3,772.60 | 3,794.00 | 3,794.00 | -1.67% | 293,113 |
| Jul 7, 2026 | 3,735.00 | 3,884.60 | 3,735.00 | 3,858.50 | 3,858.50 | 3.51% | 662,446 |
| Jul 6, 2026 | 3,757.80 | 3,769.90 | 3,716.00 | 3,727.50 | 3,727.50 | -0.81% | 117,681 |
| Jul 3, 2026 | 3,720.00 | 3,788.00 | 3,705.20 | 3,757.80 | 3,757.80 | 2.09% | 285,467 |
| Jul 2, 2026 | 3,570.10 | 3,694.00 | 3,570.10 | 3,680.70 | 3,680.70 | 3.78% | 448,482 |
| Jul 1, 2026 | 3,554.60 | 3,608.70 | 3,535.20 | 3,546.70 | 3,546.70 | 0.25% | 336,732 |
| Jun 30, 2026 | 3,702.90 | 3,702.90 | 3,528.00 | 3,538.00 | 3,538.00 | -4.02% | 850,247 |
| Jun 29, 2026 | 3,775.50 | 3,790.30 | 3,675.60 | 3,686.10 | 3,686.10 | -2.03% | 623,555 |
| Jun 25, 2026 | 3,824.00 | 3,837.50 | 3,750.00 | 3,762.60 | 3,762.60 | -1.08% | 241,517 |
| Jun 24, 2026 | 3,771.00 | 3,870.00 | 3,770.00 | 3,803.70 | 3,803.70 | 0.94% | 429,761 |
| Jun 23, 2026 | 3,829.00 | 3,829.00 | 3,737.30 | 3,768.40 | 3,768.40 | -1.61% | 960,866 |
| Jun 22, 2026 | 3,850.00 | 3,888.30 | 3,809.00 | 3,830.20 | 3,830.20 | -0.06% | 422,586 |
| Jun 19, 2026 | 3,829.90 | 3,842.00 | 3,756.00 | 3,832.50 | 3,832.50 | -4.14% | 940,238 |
| Jun 18, 2026 | 3,982.00 | 4,019.70 | 3,918.00 | 3,998.00 | 3,998.00 | 0.06% | 392,436 |
| Jun 17, 2026 | 4,045.00 | 4,089.60 | 3,985.10 | 3,995.80 | 3,995.80 | -0.27% | 500,130 |
| Jun 16, 2026 | 3,920.00 | 4,014.00 | 3,918.10 | 4,006.70 | 4,006.70 | 2.79% | 513,655 |
| Jun 15, 2026 | 3,920.00 | 3,959.90 | 3,880.00 | 3,897.90 | 3,897.90 | 1.38% | 246,499 |
| Jun 12, 2026 | 3,855.00 | 3,888.00 | 3,803.70 | 3,844.70 | 3,844.70 | 0.52% | 361,579 |