LTM Limited LTM
NSE · India · Technology Services
INR 4,007.00-38.00 (-0.94%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 4,045.00 | +2.77% | INR 3,979.90 | INR 4,138.00 | INR 3,979.90 | 463.73K |
| 2026-09-29 | INR 3,936.00 | -3.80% | INR 4,091.40 | INR 4,183.60 | INR 3,936.00 | 1.01M |
| 2026-09-28 | INR 4,091.40 | +0.21% | INR 4,098.90 | INR 4,132.40 | INR 4,018.20 | 408.19K |
| 2026-09-25 | INR 4,083.00 | +1.11% | INR 4,038.00 | INR 4,083.00 | INR 3,996.00 | 302.02K |
| 2026-09-24 | INR 4,038.00 | -1.15% | INR 4,031.00 | INR 4,089.00 | INR 4,011.00 | 350.01K |
| 2026-09-23 | INR 4,085.00 | -1.76% | INR 4,160.00 | INR 4,190.60 | INR 4,057.80 | 305.31K |
| 2026-09-22 | INR 4,158.30 | -2.84% | INR 4,187.10 | INR 4,187.10 | INR 4,094.00 | 995.61K |
| 2026-09-21 | INR 4,280.00 | +0.11% | INR 4,240.00 | INR 4,317.00 | INR 4,190.50 | 271.42K |
| 2026-09-18 | INR 4,275.10 | +0.23% | INR 4,245.00 | INR 4,300.00 | INR 4,155.00 | 500.65K |
| 2026-09-17 | INR 4,265.30 | +0.76% | INR 4,233.00 | INR 4,294.90 | INR 4,180.00 | 225.75K |
| 2026-09-16 | INR 4,233.00 | -2.61% | INR 4,349.00 | INR 4,370.00 | INR 4,233.00 | 229.96K |
| 2026-09-15 | INR 4,346.60 | +1.67% | INR 4,404.30 | INR 4,568.90 | INR 4,323.30 | 663.21K |
| 2026-09-14 | INR 4,275.00 | 0.00% | INR 4,275.00 | INR 4,275.00 | INR 4,275.00 | 0 |
| 2026-09-11 | INR 4,275.00 | -2.26% | INR 4,300.00 | INR 4,366.80 | INR 4,275.00 | 349.31K |
| 2026-09-10 | INR 4,374.00 | -0.86% | INR 4,377.50 | INR 4,434.50 | INR 4,306.60 | 402.44K |
| 2026-09-09 | INR 4,412.00 | -0.41% | INR 4,399.90 | INR 4,437.50 | INR 4,290.00 | 1.05M |
| 2026-09-08 | INR 4,430.00 | -0.40% | INR 4,445.00 | INR 4,489.10 | INR 4,405.00 | 167.61K |
| 2026-09-07 | INR 4,448.00 | -2.33% | INR 4,500.00 | INR 4,519.40 | INR 4,405.00 | 361.83K |
| 2026-09-04 | INR 4,554.00 | -0.13% | INR 4,570.30 | INR 4,656.30 | INR 4,545.30 | 243.64K |
| 2026-09-03 | INR 4,560.00 | -0.61% | INR 4,581.00 | INR 4,581.00 | INR 4,506.00 | 206.56K |
| 2026-09-02 | INR 4,588.00 | -0.80% | INR 4,587.20 | INR 4,611.00 | INR 4,489.00 | 218.04K |
| 2026-09-01 | INR 4,625.00 | +1.87% | INR 4,540.00 | INR 4,648.40 | INR 4,514.90 | 265.08K |
| 2026-08-31 | INR 4,540.00 | -2.89% | INR 4,690.00 | INR 4,690.00 | INR 4,512.90 | 344.37K |
| 2026-08-28 | INR 4,675.00 | +4.73% | INR 4,500.90 | INR 4,700.00 | INR 4,500.90 | 1.15M |
| 2026-08-27 | INR 4,464.00 | +0.09% | INR 4,494.60 | INR 4,530.30 | INR 4,464.00 | 106.43K |
| 2026-08-26 | INR 4,460.00 | -1.50% | INR 4,520.80 | INR 4,572.50 | INR 4,460.00 | 190.87K |
| 2026-08-25 | INR 4,528.00 | +0.05% | INR 4,529.70 | INR 4,550.00 | INR 4,469.10 | 204.57K |
| 2026-08-24 | INR 4,525.70 | +0.84% | INR 4,487.80 | INR 4,552.00 | INR 4,467.90 | 296.43K |
| 2026-08-21 | INR 4,487.80 | -1.43% | INR 4,500.00 | INR 4,500.00 | INR 4,414.80 | 620.29K |
| 2026-08-20 | INR 4,553.00 | -0.25% | INR 4,600.00 | INR 4,657.00 | INR 4,517.00 | 767.53K |
| 2026-08-19 | INR 4,564.40 | +0.05% | INR 4,599.60 | INR 4,657.40 | INR 4,525.40 | 457.02K |
| 2026-08-18 | INR 4,562.20 | -2.93% | INR 4,630.00 | INR 4,684.00 | INR 4,562.20 | 258.69K |
| 2026-08-17 | INR 4,700.00 | -0.32% | INR 4,715.00 | INR 4,715.00 | INR 4,602.00 | 291.83K |
| 2026-08-14 | INR 4,715.00 | -1.05% | INR 4,725.00 | INR 4,801.20 | INR 4,686.10 | 189.07K |
| 2026-08-13 | INR 4,765.00 | +0.06% | INR 4,739.50 | INR 4,789.30 | INR 4,707.50 | 253.28K |
| 2026-08-12 | INR 4,762.10 | -1.81% | INR 4,850.00 | INR 4,850.00 | INR 4,691.00 | 318.93K |
| 2026-08-11 | INR 4,850.00 | +1.15% | INR 4,800.00 | INR 4,850.00 | INR 4,751.00 | 407.49K |
| 2026-08-10 | INR 4,795.00 | +2.94% | INR 4,688.00 | INR 4,799.70 | INR 4,682.50 | 565.66K |
| 2026-08-07 | INR 4,658.10 | +2.87% | INR 4,542.00 | INR 4,688.00 | INR 4,542.00 | 643.86K |
| 2026-08-06 | INR 4,528.00 | +0.49% | INR 4,535.50 | INR 4,591.10 | INR 4,462.90 | 320.41K |
| 2026-08-05 | INR 4,506.00 | -1.16% | INR 4,589.00 | INR 4,602.20 | INR 4,503.50 | 156.96K |
| 2026-08-04 | INR 4,559.00 | -2.79% | INR 4,690.00 | INR 4,694.80 | INR 4,550.60 | 316.16K |
| 2026-08-03 | INR 4,690.00 | +7.52% | INR 4,399.00 | INR 4,720.40 | INR 4,386.10 | 1.90M |
| 2026-07-31 | INR 4,362.10 | -1.79% | INR 4,385.10 | INR 4,385.10 | INR 4,284.00 | 253.08K |
| 2026-07-30 | INR 4,441.40 | +0.42% | INR 4,422.80 | INR 4,518.70 | INR 4,422.80 | 479.78K |
| 2026-07-29 | INR 4,422.70 | +2.63% | INR 4,391.00 | INR 4,488.00 | INR 4,362.80 | 579.81K |
| 2026-07-28 | INR 4,309.20 | +2.83% | INR 4,239.20 | INR 4,386.60 | INR 4,234.90 | 879.51K |
| 2026-07-27 | INR 4,190.80 | +2.42% | INR 4,119.50 | INR 4,215.00 | INR 4,115.00 | 468.63K |
| 2026-07-24 | INR 4,091.80 | +3.19% | INR 3,945.50 | INR 4,102.40 | INR 3,937.00 | 367.42K |
| 2026-07-23 | INR 3,965.30 | -0.43% | INR 3,982.00 | INR 3,991.60 | INR 3,913.80 | 238.59K |
| 2026-07-22 | INR 3,982.40 | -1.60% | INR 4,050.00 | INR 4,062.00 | INR 3,972.20 | 130.37K |
| 2026-07-21 | INR 4,047.10 | -0.90% | INR 4,090.10 | INR 4,114.90 | INR 4,023.10 | 226.18K |
| 2026-07-20 | INR 4,083.90 | +0.20% | INR 4,075.60 | INR 4,148.00 | INR 4,066.00 | 141.05K |
| 2026-07-17 | INR 4,075.60 | +0.38% | INR 4,094.00 | INR 4,170.40 | INR 4,035.60 | 373.87K |
| 2026-07-16 | INR 4,060.30 | +0.24% | INR 4,065.00 | INR 4,157.00 | INR 4,053.00 | 444.09K |
| 2026-07-15 | INR 4,050.60 | -0.30% | INR 4,040.00 | INR 4,098.80 | INR 4,006.20 | 458.20K |
| 2026-07-14 | INR 4,062.80 | -1.49% | INR 4,128.40 | INR 4,213.50 | INR 4,050.10 | 653.95K |
| 2026-07-13 | INR 4,124.30 | +2.16% | INR 4,057.50 | INR 4,239.80 | INR 3,971.20 | 1.84M |
| 2026-07-10 | INR 4,037.20 | +4.74% | INR 3,903.10 | INR 4,083.20 | INR 3,900.00 | 1.02M |
| 2026-07-09 | INR 3,854.40 | +1.59% | INR 3,790.00 | INR 3,879.00 | INR 3,715.40 | 473.98K |
| 2026-07-08 | INR 3,794.00 | -1.67% | INR 3,850.00 | INR 3,874.60 | INR 3,772.60 | 293.11K |
| 2026-07-07 | INR 3,858.50 | +3.51% | INR 3,735.00 | INR 3,884.60 | INR 3,735.00 | 662.45K |
| 2026-07-06 | INR 3,727.50 | -0.81% | INR 3,757.80 | INR 3,769.90 | INR 3,716.00 | 117.68K |
| 2026-07-03 | INR 3,757.80 | +2.09% | INR 3,720.00 | INR 3,788.00 | INR 3,705.20 | 285.47K |
| 2026-07-02 | INR 3,680.70 | +3.78% | INR 3,570.10 | INR 3,694.00 | INR 3,570.10 | 448.48K |
| 2026-07-01 | INR 3,546.70 | +0.25% | INR 3,554.60 | INR 3,608.70 | INR 3,535.20 | 336.73K |
| 2026-06-30 | INR 3,538.00 | -4.02% | INR 3,702.90 | INR 3,702.90 | INR 3,528.00 | 850.25K |
| 2026-06-29 | INR 3,686.10 | -2.03% | INR 3,775.50 | INR 3,790.30 | INR 3,675.60 | 623.56K |
| 2026-06-26 | INR 3,762.60 | 0.00% | INR 3,762.60 | INR 3,762.60 | INR 3,762.60 | 0 |
| 2026-06-25 | INR 3,762.60 | -1.08% | INR 3,824.00 | INR 3,837.50 | INR 3,750.00 | 241.52K |
| 2026-06-24 | INR 3,803.70 | +0.94% | INR 3,771.00 | INR 3,870.00 | INR 3,770.00 | 429.76K |
| 2026-06-23 | INR 3,768.40 | -1.61% | INR 3,829.00 | INR 3,829.00 | INR 3,737.30 | 960.87K |
| 2026-06-22 | INR 3,830.20 | -0.06% | INR 3,850.00 | INR 3,888.30 | INR 3,809.00 | 422.59K |
| 2026-06-19 | INR 3,832.50 | -4.14% | INR 3,829.90 | INR 3,842.00 | INR 3,756.00 | 940.24K |
| 2026-06-18 | INR 3,998.00 | +0.06% | INR 3,982.00 | INR 4,019.70 | INR 3,918.00 | 392.44K |
| 2026-06-17 | INR 3,995.80 | -0.27% | INR 4,045.00 | INR 4,089.60 | INR 3,985.10 | 500.13K |
| 2026-06-16 | INR 4,006.70 | +2.79% | INR 3,920.00 | INR 4,014.00 | INR 3,918.10 | 513.66K |
| 2026-06-15 | INR 3,897.90 | +1.38% | INR 3,920.00 | INR 3,959.90 | INR 3,880.00 | 246.50K |
| 2026-06-12 | INR 3,844.70 | +0.52% | INR 3,855.00 | INR 3,888.00 | INR 3,803.70 | 361.58K |
| 2026-06-11 | INR 3,824.90 | -3.02% | INR 3,899.80 | INR 3,920.00 | INR 3,806.20 | 735.14K |
| 2026-06-10 | INR 3,944.10 | -1.40% | INR 4,000.00 | INR 4,023.20 | INR 3,938.00 | 190.20K |
| 2026-06-09 | INR 3,999.90 | +0.56% | INR 3,995.90 | INR 4,012.00 | INR 3,961.10 | 213.45K |
| 2026-06-08 | INR 3,977.70 | -1.23% | INR 3,987.00 | INR 4,040.00 | INR 3,946.90 | 260.77K |
| 2026-06-05 | INR 4,027.20 | -1.00% | INR 4,119.00 | INR 4,127.80 | INR 4,007.50 | 247.81K |
| 2026-06-04 | INR 4,067.70 | +0.37% | INR 4,025.10 | INR 4,087.50 | INR 4,000.00 | 353.46K |
| 2026-06-03 | INR 4,052.70 | -6.66% | INR 4,292.70 | INR 4,293.10 | INR 3,993.00 | 1.07M |
| 2026-06-02 | INR 4,341.70 | +3.47% | INR 4,222.60 | INR 4,360.00 | INR 4,183.10 | 747.29K |
| 2026-06-01 | INR 4,196.10 | +3.31% | INR 4,081.80 | INR 4,273.40 | INR 4,081.80 | 642.81K |
| 2026-05-29 | INR 4,061.60 | +1.83% | INR 4,019.90 | INR 4,149.40 | INR 4,011.60 | 1.34M |
| 2026-05-28 | INR 3,988.60 | 0.00% | INR 3,988.60 | INR 3,988.60 | INR 3,988.60 | 0 |