Skip to main content
logo
LTM Limited (NSE:LTM)
India flag India · Delayed Price · Currency is INR
4,196.10
+134.50 (3.31%)
Jun 1, 2026, 3:29 PM IST

LTM Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 20264,081.804,273.404,081.804,196.104,196.103.31%642,808
May 29, 20264,019.904,149.404,011.604,061.604,061.601.83%1,338,486
May 27, 20263,979.904,023.003,961.503,988.603,988.600.46%193,654
May 26, 20264,003.004,050.003,946.203,970.403,970.40-0.53%333,239
May 25, 20264,000.004,008.903,901.003,991.603,991.600.93%541,005
May 22, 20264,135.004,139.204,000.004,007.803,954.80-2.95%499,528
May 21, 20264,177.904,177.904,100.204,129.704,075.09-0.32%193,777
May 20, 20264,254.804,259.404,122.204,143.004,088.21-2.63%628,120
May 19, 20264,107.004,284.004,107.004,254.804,198.534.42%471,956
May 18, 20263,968.404,094.503,947.404,074.604,020.722.68%446,765
May 15, 20263,925.004,038.903,925.003,968.403,915.921.23%609,107
May 14, 20264,100.004,100.003,907.303,920.203,868.36-4.07%760,707
May 13, 20264,145.104,171.004,071.604,086.404,032.36-1.39%325,724
May 12, 20264,341.104,341.104,131.804,143.804,089.00-4.79%582,726
May 11, 20264,361.204,404.004,320.004,352.204,294.650.06%204,369
May 8, 20264,254.504,374.404,239.204,349.804,292.282.35%287,392
May 7, 20264,350.004,356.204,235.004,250.004,193.80-1.53%324,600
May 6, 20264,328.004,397.204,264.604,316.004,258.920.40%238,322
May 5, 20264,202.704,315.004,192.004,298.804,241.952.29%284,654
May 4, 20264,290.104,295.704,182.004,202.704,147.12-1.57%224,489
Apr 30, 20264,323.104,348.104,248.004,269.604,213.14-1.24%427,566
Apr 29, 20264,399.004,407.404,313.004,323.104,265.93-1.31%203,452
Apr 28, 20264,346.304,435.004,336.704,380.604,322.670.80%260,663
Apr 27, 20264,282.404,405.404,282.404,346.004,288.531.49%264,949
Apr 24, 20264,440.004,480.504,240.004,282.304,225.67-5.50%951,597
Apr 23, 20264,604.304,632.404,500.004,531.504,471.57-1.58%277,104
Apr 22, 20264,687.904,703.804,551.304,604.304,543.41-3.23%509,542
Apr 21, 20264,714.004,784.004,671.104,757.904,694.980.89%177,126
Apr 20, 20264,753.604,757.904,680.704,715.804,653.44-0.80%185,410
Apr 17, 20264,724.904,778.904,644.204,753.604,690.740.50%339,240
Apr 16, 20264,674.004,771.904,651.704,730.004,667.452.19%510,162
Apr 15, 20264,516.904,674.404,501.004,628.704,567.493.63%573,454
Apr 13, 20264,410.004,496.504,400.004,466.604,407.53-0.82%167,374
Apr 10, 20264,567.204,567.204,415.004,503.704,444.14-1.49%420,616
Apr 9, 20264,523.004,583.104,425.504,572.004,511.541.08%371,733
Apr 8, 20264,584.404,584.404,459.304,523.004,463.191.81%424,664
Apr 7, 20264,300.004,455.004,264.504,442.504,383.753.14%566,309
Apr 6, 20264,279.804,337.804,260.504,307.404,250.440.08%296,412
Apr 2, 20264,080.004,318.904,016.604,303.904,246.984.79%696,404
Apr 1, 20264,149.704,247.604,078.604,107.004,052.692.32%258,855
Mar 30, 20264,178.904,178.904,000.004,013.803,960.72-4.45%532,474
Mar 27, 20264,272.004,310.304,182.104,200.704,145.15-2.15%432,608
Mar 25, 20264,220.004,323.604,170.004,292.904,236.131.93%537,105
Mar 24, 20264,210.004,240.004,105.704,211.504,155.812.58%317,949
Mar 23, 20264,236.004,236.004,071.004,105.604,051.31-4.49%569,410
Mar 20, 20264,140.004,389.404,048.004,298.804,241.952.39%1,110,895
Mar 19, 20264,279.904,279.904,181.004,198.504,142.98-2.33%107,184
Mar 18, 20264,221.504,372.904,214.704,298.804,241.952.62%243,300
Mar 17, 20264,229.004,229.004,108.104,189.204,133.80-0.43%203,282
Mar 16, 20264,214.904,274.004,160.104,207.104,151.460.01%220,848