Skip to main content
logo
LTM Limited (NSE:LTM)
India flag India · Delayed Price · Currency is INR
4,158.80
-193.40 (-4.44%)
May 12, 2026, 2:43 PM IST

LTM Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 11, 20264,361.204,404.004,320.004,352.204,352.200.06%204,369
May 8, 20264,254.504,374.404,239.204,349.804,349.802.35%287,392
May 7, 20264,350.004,356.204,235.004,250.004,250.00-1.53%324,600
May 6, 20264,328.004,397.204,264.604,316.004,316.000.40%238,322
May 5, 20264,202.704,315.004,192.004,298.804,298.802.29%284,654
May 4, 20264,290.104,295.704,182.004,202.704,202.70-1.57%224,489
Apr 30, 20264,323.104,348.104,248.004,269.604,269.60-1.24%427,566
Apr 29, 20264,399.004,407.404,313.004,323.104,323.10-1.31%203,452
Apr 28, 20264,346.304,435.004,336.704,380.604,380.600.80%260,663
Apr 27, 20264,282.404,405.404,282.404,346.004,346.001.49%264,949
Apr 24, 20264,440.004,480.504,240.004,282.304,282.30-5.50%951,597
Apr 23, 20264,604.304,632.404,500.004,531.504,531.50-1.58%277,104
Apr 22, 20264,687.904,703.804,551.304,604.304,604.30-3.23%509,542
Apr 21, 20264,714.004,784.004,671.104,757.904,757.900.89%177,126
Apr 20, 20264,753.604,757.904,680.704,715.804,715.80-0.80%185,410
Apr 17, 20264,724.904,778.904,644.204,753.604,753.600.50%339,240
Apr 16, 20264,674.004,771.904,651.704,730.004,730.002.19%510,162
Apr 15, 20264,516.904,674.404,501.004,628.704,628.703.63%573,454
Apr 13, 20264,410.004,496.504,400.004,466.604,466.60-0.82%167,374
Apr 10, 20264,567.204,567.204,415.004,503.704,503.70-1.49%420,616
Apr 9, 20264,523.004,583.104,425.504,572.004,572.001.08%371,733
Apr 8, 20264,584.404,584.404,459.304,523.004,523.001.81%424,664
Apr 7, 20264,300.004,455.004,264.504,442.504,442.503.14%566,309
Apr 6, 20264,279.804,337.804,260.504,307.404,307.400.08%296,412
Apr 2, 20264,080.004,318.904,016.604,303.904,303.904.79%696,404
Apr 1, 20264,149.704,247.604,078.604,107.004,107.002.32%258,855
Mar 30, 20264,178.904,178.904,000.004,013.804,013.80-4.45%532,474
Mar 27, 20264,272.004,310.304,182.104,200.704,200.70-2.15%432,608
Mar 25, 20264,220.004,323.604,170.004,292.904,292.901.93%537,105
Mar 24, 20264,210.004,240.004,105.704,211.504,211.502.58%317,949
Mar 23, 20264,236.004,236.004,071.004,105.604,105.60-4.49%569,410
Mar 20, 20264,140.004,389.404,048.004,298.804,298.802.39%1,110,895
Mar 19, 20264,279.904,279.904,181.004,198.504,198.50-2.33%107,184
Mar 18, 20264,221.504,372.904,214.704,298.804,298.802.62%243,300
Mar 17, 20264,229.004,229.004,108.104,189.204,189.20-0.43%203,282
Mar 16, 20264,214.904,274.004,160.104,207.104,207.100.01%220,848
Mar 13, 20264,299.004,299.004,197.004,206.504,206.50-2.71%160,275
Mar 12, 20264,262.704,372.904,220.004,323.604,323.601.43%229,386
Mar 11, 20264,330.004,373.404,253.104,262.704,262.70-1.40%186,094
Mar 10, 20264,355.004,369.004,275.504,323.104,323.100.14%98,559
Mar 9, 20264,250.004,356.004,195.504,317.204,317.200.59%253,802
Mar 6, 20264,270.004,388.304,262.004,292.004,292.00-0.33%228,424
Mar 5, 20264,385.004,412.004,260.004,306.404,306.40-0.99%193,854
Mar 4, 20264,330.104,434.004,325.304,349.304,349.30-1.25%193,103
Mar 2, 20264,393.904,477.004,356.504,404.404,404.40-1.29%171,388
Feb 27, 20264,590.004,649.004,435.004,462.004,462.00-0.93%464,787
Feb 26, 20264,580.004,655.004,486.504,504.004,504.00-1.21%270,646
Feb 25, 20264,524.004,661.504,515.504,559.004,559.001.29%370,208
Feb 24, 20264,778.004,780.004,465.504,501.004,501.00-6.84%883,696
Feb 23, 20264,849.504,876.004,765.004,831.504,831.50-1.19%363,966