LTM Limited (NSE:LTM)
India · Delayed Price · Currency is INR 3,830.20
-2.30 (-0.06%)
Jun 22, 2026, 3:30 PM IST
LTM Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 3,829.90 | 3,830.00 | 3,766.80 | 3,813.00 | - | -4.63% | 315,830 |
| 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 |
| Jun 11, 2026 | 3,899.80 | 3,920.00 | 3,806.20 | 3,824.90 | 3,824.90 | -3.02% | 735,144 |
| Jun 10, 2026 | 4,000.00 | 4,023.20 | 3,938.00 | 3,944.10 | 3,944.10 | -1.40% | 190,198 |
| Jun 9, 2026 | 3,995.90 | 4,012.00 | 3,961.10 | 3,999.90 | 3,999.90 | 0.56% | 213,453 |
| Jun 8, 2026 | 3,987.00 | 4,040.00 | 3,946.90 | 3,977.70 | 3,977.70 | -1.23% | 260,765 |
| Jun 5, 2026 | 4,119.00 | 4,127.80 | 4,007.50 | 4,027.20 | 4,027.20 | -1.00% | 247,813 |
| Jun 4, 2026 | 4,025.10 | 4,087.50 | 4,000.00 | 4,067.70 | 4,067.70 | 0.37% | 353,463 |
| Jun 3, 2026 | 4,292.70 | 4,293.10 | 3,993.00 | 4,052.70 | 4,052.70 | -6.66% | 1,066,491 |
| Jun 2, 2026 | 4,222.60 | 4,360.00 | 4,183.10 | 4,341.70 | 4,341.70 | 3.47% | 747,291 |
| Jun 1, 2026 | 4,081.80 | 4,273.40 | 4,081.80 | 4,196.10 | 4,196.10 | 3.31% | 642,808 |
| May 29, 2026 | 4,019.90 | 4,149.40 | 4,011.60 | 4,061.60 | 4,061.60 | 1.83% | 1,338,486 |
| May 27, 2026 | 3,979.90 | 4,023.00 | 3,961.50 | 3,988.60 | 3,988.60 | 0.46% | 193,654 |
| May 26, 2026 | 4,003.00 | 4,050.00 | 3,946.20 | 3,970.40 | 3,970.40 | -0.53% | 333,239 |
| May 25, 2026 | 4,000.00 | 4,008.90 | 3,901.00 | 3,991.60 | 3,991.60 | 0.93% | 541,005 |
| May 22, 2026 | 4,135.00 | 4,139.20 | 4,000.00 | 4,007.80 | 3,954.80 | -2.95% | 499,528 |
| May 21, 2026 | 4,177.90 | 4,177.90 | 4,100.20 | 4,129.70 | 4,075.09 | -0.32% | 193,777 |
| May 20, 2026 | 4,254.80 | 4,259.40 | 4,122.20 | 4,143.00 | 4,088.21 | -2.63% | 628,120 |
| May 19, 2026 | 4,107.00 | 4,284.00 | 4,107.00 | 4,254.80 | 4,198.53 | 4.42% | 471,956 |
| May 18, 2026 | 3,968.40 | 4,094.50 | 3,947.40 | 4,074.60 | 4,020.72 | 2.68% | 446,765 |
| May 15, 2026 | 3,925.00 | 4,038.90 | 3,925.00 | 3,968.40 | 3,915.92 | 1.23% | 609,107 |
| May 14, 2026 | 4,100.00 | 4,100.00 | 3,907.30 | 3,920.20 | 3,868.36 | -4.07% | 760,707 |
| May 13, 2026 | 4,145.10 | 4,171.00 | 4,071.60 | 4,086.40 | 4,032.36 | -1.39% | 325,724 |
| May 12, 2026 | 4,341.10 | 4,341.10 | 4,131.80 | 4,143.80 | 4,089.00 | -4.79% | 582,726 |
| May 11, 2026 | 4,361.20 | 4,404.00 | 4,320.00 | 4,352.20 | 4,294.65 | 0.06% | 204,369 |
| May 8, 2026 | 4,254.50 | 4,374.40 | 4,239.20 | 4,349.80 | 4,292.28 | 2.35% | 287,392 |
| May 7, 2026 | 4,350.00 | 4,356.20 | 4,235.00 | 4,250.00 | 4,193.80 | -1.53% | 324,600 |
| May 6, 2026 | 4,328.00 | 4,397.20 | 4,264.60 | 4,316.00 | 4,258.92 | 0.40% | 238,322 |
| May 5, 2026 | 4,202.70 | 4,315.00 | 4,192.00 | 4,298.80 | 4,241.95 | 2.29% | 284,654 |
| May 4, 2026 | 4,290.10 | 4,295.70 | 4,182.00 | 4,202.70 | 4,147.12 | -1.57% | 224,489 |
| Apr 30, 2026 | 4,323.10 | 4,348.10 | 4,248.00 | 4,269.60 | 4,213.14 | -1.24% | 427,566 |
| Apr 29, 2026 | 4,399.00 | 4,407.40 | 4,313.00 | 4,323.10 | 4,265.93 | -1.31% | 203,452 |
| Apr 28, 2026 | 4,346.30 | 4,435.00 | 4,336.70 | 4,380.60 | 4,322.67 | 0.80% | 260,663 |
| Apr 27, 2026 | 4,282.40 | 4,405.40 | 4,282.40 | 4,346.00 | 4,288.53 | 1.49% | 264,949 |
| Apr 24, 2026 | 4,440.00 | 4,480.50 | 4,240.00 | 4,282.30 | 4,225.67 | -5.50% | 951,597 |
| Apr 23, 2026 | 4,604.30 | 4,632.40 | 4,500.00 | 4,531.50 | 4,471.57 | -1.58% | 277,104 |
| Apr 22, 2026 | 4,687.90 | 4,703.80 | 4,551.30 | 4,604.30 | 4,543.41 | -3.23% | 509,542 |
| Apr 21, 2026 | 4,714.00 | 4,784.00 | 4,671.10 | 4,757.90 | 4,694.98 | 0.89% | 177,126 |
| Apr 20, 2026 | 4,753.60 | 4,757.90 | 4,680.70 | 4,715.80 | 4,653.44 | -0.80% | 185,410 |
| Apr 17, 2026 | 4,724.90 | 4,778.90 | 4,644.20 | 4,753.60 | 4,690.74 | 0.50% | 339,240 |
| Apr 16, 2026 | 4,674.00 | 4,771.90 | 4,651.70 | 4,730.00 | 4,667.45 | 2.19% | 510,162 |
| Apr 15, 2026 | 4,516.90 | 4,674.40 | 4,501.00 | 4,628.70 | 4,567.49 | 3.63% | 573,454 |
| Apr 13, 2026 | 4,410.00 | 4,496.50 | 4,400.00 | 4,466.60 | 4,407.53 | -0.82% | 167,374 |
| Apr 10, 2026 | 4,567.20 | 4,567.20 | 4,415.00 | 4,503.70 | 4,444.14 | -1.49% | 420,616 |
| Apr 9, 2026 | 4,523.00 | 4,583.10 | 4,425.50 | 4,572.00 | 4,511.54 | 1.08% | 371,733 |
| Apr 8, 2026 | 4,584.40 | 4,584.40 | 4,459.30 | 4,523.00 | 4,463.19 | 1.81% | 424,664 |