LTM Limited (NSE:LTM)
India · Delayed Price · Currency is INR 3,930.00
-41.10 (-1.03%)
Oct 7, 2026, 3:15 PM IST
LTM Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 3,971.00 | 4,008.00 | 3,908.40 | 3,930.00 | 3,930.00 | -1.03% | 255,181 |
| Oct 6, 2026 | 4,011.90 | 4,036.20 | 3,952.10 | 3,971.10 | 3,971.10 | -0.97% | 176,859 |
| Oct 5, 2026 | 4,031.00 | 4,073.00 | 3,946.20 | 4,010.00 | 4,010.00 | 0.07% | 216,279 |
| Oct 1, 2026 | 4,001.70 | 4,079.40 | 3,945.50 | 4,007.00 | 4,007.00 | -0.94% | 479,221 |
| Sep 30, 2026 | 3,979.90 | 4,138.00 | 3,979.90 | 4,045.00 | 4,045.00 | 2.77% | 463,734 |
| Sep 29, 2026 | 4,091.40 | 4,183.60 | 3,936.00 | 3,936.00 | 3,936.00 | -3.80% | 1,014,142 |
| Sep 28, 2026 | 4,098.90 | 4,132.40 | 4,018.20 | 4,091.40 | 4,091.40 | 0.21% | 408,185 |
| Sep 25, 2026 | 4,038.00 | 4,083.00 | 3,996.00 | 4,083.00 | 4,083.00 | 1.11% | 302,018 |
| Sep 24, 2026 | 4,031.00 | 4,089.00 | 4,011.00 | 4,038.00 | 4,038.00 | -1.15% | 350,005 |
| Sep 23, 2026 | 4,160.00 | 4,190.60 | 4,057.80 | 4,085.00 | 4,085.00 | -1.76% | 305,311 |
| Sep 22, 2026 | 4,187.10 | 4,187.10 | 4,094.00 | 4,158.30 | 4,158.30 | -2.84% | 995,608 |
| Sep 21, 2026 | 4,240.00 | 4,317.00 | 4,190.50 | 4,280.00 | 4,280.00 | 0.11% | 271,418 |
| Sep 18, 2026 | 4,245.00 | 4,300.00 | 4,155.00 | 4,275.10 | 4,275.10 | 0.23% | 500,645 |
| Sep 17, 2026 | 4,233.00 | 4,294.90 | 4,180.00 | 4,265.30 | 4,265.30 | 0.76% | 225,747 |
| Sep 16, 2026 | 4,349.00 | 4,370.00 | 4,233.00 | 4,233.00 | 4,233.00 | -2.61% | 229,957 |
| Sep 15, 2026 | 4,404.30 | 4,568.90 | 4,323.30 | 4,346.60 | 4,346.60 | 1.67% | 663,212 |
| Sep 11, 2026 | 4,300.00 | 4,366.80 | 4,275.00 | 4,275.00 | 4,275.00 | -2.26% | 349,314 |
| Sep 10, 2026 | 4,377.50 | 4,434.50 | 4,306.60 | 4,374.00 | 4,374.00 | -0.86% | 402,440 |
| Sep 9, 2026 | 4,399.90 | 4,437.50 | 4,290.00 | 4,412.00 | 4,412.00 | -0.41% | 1,051,263 |
| Sep 8, 2026 | 4,445.00 | 4,489.10 | 4,405.00 | 4,430.00 | 4,430.00 | -0.40% | 167,610 |
| Sep 7, 2026 | 4,500.00 | 4,519.40 | 4,405.00 | 4,448.00 | 4,448.00 | -2.33% | 361,825 |
| Sep 4, 2026 | 4,570.30 | 4,656.30 | 4,545.30 | 4,554.00 | 4,554.00 | -0.13% | 243,635 |
| Sep 3, 2026 | 4,581.00 | 4,581.00 | 4,506.00 | 4,560.00 | 4,560.00 | -0.61% | 206,556 |
| Sep 2, 2026 | 4,587.20 | 4,611.00 | 4,489.00 | 4,588.00 | 4,588.00 | -0.80% | 218,038 |
| Sep 1, 2026 | 4,540.00 | 4,648.40 | 4,514.90 | 4,625.00 | 4,625.00 | 1.87% | 265,080 |
| Aug 31, 2026 | 4,690.00 | 4,690.00 | 4,512.90 | 4,540.00 | 4,540.00 | -2.89% | 344,374 |
| Aug 28, 2026 | 4,500.90 | 4,700.00 | 4,500.90 | 4,675.00 | 4,675.00 | 4.73% | 1,148,000 |
| Aug 27, 2026 | 4,494.60 | 4,530.30 | 4,464.00 | 4,464.00 | 4,464.00 | 0.09% | 106,428 |
| Aug 26, 2026 | 4,520.80 | 4,572.50 | 4,460.00 | 4,460.00 | 4,460.00 | -1.50% | 190,869 |
| Aug 25, 2026 | 4,529.70 | 4,550.00 | 4,469.10 | 4,528.00 | 4,528.00 | 0.05% | 204,574 |
| Aug 24, 2026 | 4,487.80 | 4,552.00 | 4,467.90 | 4,525.70 | 4,525.70 | 0.84% | 296,431 |
| 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 |