LTM Limited (NSE:LTM)
India · Delayed Price · Currency is INR 4,059.70
-15.20 (-0.37%)
Oct 27, 2026, 3:28 PM IST
LTM Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 4,055.00 | 4,125.00 | 4,006.00 | 4,059.70 | 4,059.70 | -0.37% | 940,477 |
| Oct 26, 2026 | 4,050.00 | 4,149.70 | 4,040.10 | 4,074.90 | 4,074.90 | -1.43% | 401,584 |
| Oct 23, 2026 | 4,318.30 | 4,382.90 | 4,100.00 | 4,134.00 | 4,134.00 | -2.71% | 572,717 |
| Oct 22, 2026 | 4,298.00 | 4,364.00 | 4,241.10 | 4,274.00 | 4,249.00 | -0.56% | 468,985 |
| Oct 21, 2026 | 4,269.20 | 4,343.10 | 4,250.20 | 4,298.00 | 4,272.86 | 0.78% | 1,420,540 |
| Oct 19, 2026 | 4,228.00 | 4,360.60 | 4,142.00 | 4,264.90 | 4,239.95 | -2.85% | 850,775 |
| Oct 16, 2026 | 4,259.00 | 4,419.50 | 4,211.10 | 4,390.00 | 4,364.32 | 3.66% | 589,547 |
| Oct 15, 2026 | 4,265.50 | 4,358.00 | 4,235.00 | 4,235.00 | 4,210.23 | 0.21% | 536,762 |
| Oct 14, 2026 | 4,210.00 | 4,308.00 | 4,191.10 | 4,226.10 | 4,201.38 | 0.26% | 532,318 |
| Oct 13, 2026 | 4,059.10 | 4,220.00 | 4,055.80 | 4,215.00 | 4,190.35 | 4.88% | 500,844 |
| Oct 12, 2026 | 4,050.10 | 4,104.90 | 4,002.00 | 4,018.90 | 3,995.39 | -1.26% | 240,633 |
| Oct 9, 2026 | 3,925.00 | 4,091.80 | 3,925.00 | 4,070.00 | 4,046.19 | 3.96% | 368,658 |
| Oct 8, 2026 | 3,929.70 | 4,003.30 | 3,915.00 | 3,915.00 | 3,892.10 | -0.38% | 398,649 |
| Oct 7, 2026 | 3,971.00 | 4,008.00 | 3,905.60 | 3,930.00 | 3,907.01 | -1.03% | 255,181 |
| Oct 6, 2026 | 4,011.90 | 4,036.20 | 3,952.10 | 3,971.10 | 3,947.87 | -0.97% | 176,859 |
| Oct 5, 2026 | 4,031.00 | 4,073.00 | 3,946.20 | 4,010.00 | 3,986.54 | 0.07% | 216,279 |
| Oct 1, 2026 | 4,001.70 | 4,079.40 | 3,945.50 | 4,007.00 | 3,983.56 | -0.94% | 479,221 |
| Sep 30, 2026 | 3,979.90 | 4,138.00 | 3,979.90 | 4,045.00 | 4,021.34 | 2.77% | 463,734 |
| Sep 29, 2026 | 4,091.40 | 4,183.60 | 3,936.00 | 3,936.00 | 3,912.98 | -3.80% | 1,014,142 |
| Sep 28, 2026 | 4,098.90 | 4,132.40 | 4,018.20 | 4,091.40 | 4,067.47 | 0.21% | 408,185 |
| Sep 25, 2026 | 4,038.00 | 4,083.00 | 3,996.00 | 4,083.00 | 4,059.12 | 1.11% | 302,018 |
| Sep 24, 2026 | 4,031.00 | 4,089.00 | 4,011.00 | 4,038.00 | 4,014.38 | -1.15% | 350,005 |
| Sep 23, 2026 | 4,160.00 | 4,190.60 | 4,057.80 | 4,085.00 | 4,061.11 | -1.76% | 305,311 |
| Sep 22, 2026 | 4,187.10 | 4,187.10 | 4,094.00 | 4,158.30 | 4,133.98 | -2.84% | 995,608 |
| Sep 21, 2026 | 4,240.00 | 4,317.00 | 4,190.50 | 4,280.00 | 4,254.96 | 0.11% | 271,418 |
| Sep 18, 2026 | 4,245.00 | 4,300.00 | 4,155.00 | 4,275.10 | 4,250.09 | 0.23% | 500,645 |
| Sep 17, 2026 | 4,233.00 | 4,294.90 | 4,180.00 | 4,265.30 | 4,240.35 | 0.76% | 225,747 |
| Sep 16, 2026 | 4,349.00 | 4,370.00 | 4,233.00 | 4,233.00 | 4,208.24 | -2.61% | 229,957 |
| Sep 15, 2026 | 4,404.30 | 4,568.90 | 4,323.30 | 4,346.60 | 4,321.18 | 1.67% | 663,212 |
| Sep 11, 2026 | 4,300.00 | 4,366.80 | 4,275.00 | 4,275.00 | 4,249.99 | -2.26% | 349,314 |
| Sep 10, 2026 | 4,377.50 | 4,434.50 | 4,306.60 | 4,374.00 | 4,348.42 | -0.86% | 402,440 |
| Sep 9, 2026 | 4,399.90 | 4,437.50 | 4,290.00 | 4,412.00 | 4,386.19 | -0.41% | 1,051,263 |
| Sep 8, 2026 | 4,445.00 | 4,489.10 | 4,405.00 | 4,430.00 | 4,404.09 | -0.40% | 167,610 |
| Sep 7, 2026 | 4,500.00 | 4,519.40 | 4,405.00 | 4,448.00 | 4,421.98 | -2.33% | 361,825 |
| Sep 4, 2026 | 4,570.30 | 4,656.30 | 4,545.30 | 4,554.00 | 4,527.36 | -0.13% | 243,635 |
| Sep 3, 2026 | 4,581.00 | 4,581.00 | 4,506.00 | 4,560.00 | 4,533.33 | -0.61% | 206,556 |
| Sep 2, 2026 | 4,587.20 | 4,611.00 | 4,489.00 | 4,588.00 | 4,561.16 | -0.80% | 218,038 |
| Sep 1, 2026 | 4,540.00 | 4,648.40 | 4,514.90 | 4,625.00 | 4,597.95 | 1.87% | 265,080 |
| Aug 31, 2026 | 4,690.00 | 4,690.00 | 4,512.90 | 4,540.00 | 4,513.44 | -2.89% | 344,374 |
| Aug 28, 2026 | 4,500.90 | 4,700.00 | 4,500.90 | 4,675.00 | 4,647.65 | 4.73% | 1,148,000 |
| Aug 27, 2026 | 4,494.60 | 4,530.30 | 4,464.00 | 4,464.00 | 4,437.89 | 0.09% | 106,428 |
| Aug 26, 2026 | 4,520.80 | 4,572.50 | 4,460.00 | 4,460.00 | 4,433.91 | -1.50% | 190,869 |
| Aug 25, 2026 | 4,529.70 | 4,550.00 | 4,469.10 | 4,528.00 | 4,501.51 | 0.05% | 204,574 |
| Aug 24, 2026 | 4,487.80 | 4,552.00 | 4,467.90 | 4,525.70 | 4,499.23 | 0.84% | 296,431 |
| Aug 21, 2026 | 4,500.00 | 4,500.00 | 4,414.80 | 4,487.80 | 4,461.55 | -1.43% | 620,293 |
| Aug 20, 2026 | 4,600.00 | 4,657.00 | 4,517.00 | 4,553.00 | 4,526.37 | -0.25% | 767,531 |
| Aug 19, 2026 | 4,599.60 | 4,657.40 | 4,525.40 | 4,564.40 | 4,537.70 | 0.05% | 457,017 |
| Aug 18, 2026 | 4,630.00 | 4,684.00 | 4,562.20 | 4,562.20 | 4,535.51 | -2.93% | 258,689 |
| Aug 17, 2026 | 4,715.00 | 4,715.00 | 4,602.00 | 4,700.00 | 4,672.51 | -0.32% | 291,825 |
| Aug 14, 2026 | 4,725.00 | 4,801.20 | 4,686.10 | 4,715.00 | 4,687.42 | -1.05% | 189,073 |