Price Data Selection & Download
La Tim Metal & Industries Share Price All Time Records & Statistics (Jun 2012 - Aug 2026)
2185 daily OHLCV records on BSE from June 2012 to Aug. 2026. See LATIMMETAL book value comparison to compare market price against book value per share.
Share Price All Time High
₹39.79
June 28, 2012
BSE Exchange
Share Price All Time Low
₹0.84
August 03, 2012
BSE Exchange
Highest Volume Trading Day
4,144,463
August 12, 2021 • ₹12.00
BSE Exchange
Share Price History Data (Jun 2012 - Aug 2026)
LATIMMETAL daily open, high, low, close and volume (OHLCV) on BSE — 158 records.
Total Records
158
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-21 | ₹10.60 | ₹10.85 | ₹10.36 | ₹10.68 | 255,332 |
| 2026-08-20 | ₹10.41 | ₹10.77 | ₹10.12 | ₹10.54 | 79,413 |
| 2026-08-19 | ₹10.60 | ₹10.75 | ₹10.14 | ₹10.39 | 123,605 |
| 2026-08-18 | ₹10.68 | ₹10.87 | ₹10.52 | ₹10.60 | 28,002 |
| 2026-08-17 | ₹11.10 | ₹11.10 | ₹10.49 | ₹10.68 | 169,271 |
| 2026-08-14 | ₹10.85 | ₹10.87 | ₹10.21 | ₹10.74 | 181,121 |
| 2026-08-13 | ₹10.66 | ₹10.80 | ₹10.17 | ₹10.66 | 199,743 |
| 2026-08-12 | ₹10.20 | ₹10.49 | ₹9.96 | ₹10.29 | 47,254 |
| 2026-08-11 | ₹10.70 | ₹10.80 | ₹10.08 | ₹10.20 | 58,626 |
| 2026-08-10 | ₹11.04 | ₹11.04 | ₹10.30 | ₹10.82 | 53,701 |
| 2026-08-07 | ₹10.96 | ₹10.96 | ₹10.71 | ₹10.82 | 74,904 |
| 2026-08-06 | ₹10.67 | ₹11.18 | ₹10.52 | ₹10.75 | 372,704 |
| 2026-08-05 | ₹10.90 | ₹10.99 | ₹10.46 | ₹10.86 | 446,231 |
| 2026-08-04 | ₹11.00 | ₹11.00 | ₹10.00 | ₹10.55 | 236,471 |
| 2026-08-03 | ₹10.71 | ₹10.75 | ₹9.75 | ₹10.66 | 564,240 |
| 2026-07-31 | ₹9.50 | ₹10.70 | ₹9.50 | ₹10.40 | 1,240,746 |
| 2026-07-30 | ₹10.00 | ₹10.25 | ₹9.21 | ₹9.63 | 511,575 |
| 2026-07-29 | ₹8.26 | ₹9.85 | ₹8.26 | ₹9.83 | 1,604,423 |
| 2026-07-28 | ₹8.26 | ₹8.58 | ₹8.01 | ₹8.21 | 63,006 |
| 2026-07-27 | ₹8.15 | ₹8.74 | ₹8.15 | ₹8.25 | 113,222 |
| 2026-07-24 | ₹8.14 | ₹8.37 | ₹8.00 | ₹8.09 | 193,934 |
| 2026-07-23 | ₹8.88 | ₹8.88 | ₹8.06 | ₹8.23 | 221,474 |
| 2026-07-22 | ₹9.12 | ₹9.12 | ₹8.70 | ₹8.88 | 53,786 |
| 2026-07-21 | ₹8.76 | ₹9.29 | ₹8.68 | ₹8.81 | 108,664 |
| 2026-07-20 | ₹9.44 | ₹9.44 | ₹8.47 | ₹8.96 | 55,362 |
| 2026-07-17 | ₹9.17 | ₹9.17 | ₹8.50 | ₹8.93 | 94,644 |
| 2026-07-16 | ₹9.40 | ₹9.40 | ₹9.00 | ₹9.17 | 155,630 |
| 2026-07-15 | ₹8.82 | ₹9.18 | ₹8.60 | ₹8.97 | 206,505 |
| 2026-07-14 | ₹8.10 | ₹8.65 | ₹7.90 | ₹8.58 | 1,481,024 |
| 2026-07-13 | ₹7.60 | ₹8.30 | ₹7.10 | ₹8.07 | 2,238,700 |
| 2026-07-10 | ₹7.87 | ₹8.29 | ₹7.17 | ₹7.33 | 1,503,677 |
| 2026-07-09 | ₹8.72 | ₹9.15 | ₹7.25 | ₹7.80 | 1,384,706 |
| 2026-07-08 | ₹9.15 | ₹9.40 | ₹8.05 | ₹8.38 | 1,116,149 |
| 2026-07-07 | ₹10.58 | ₹10.58 | ₹8.70 | ₹9.02 | 908,537 |
| 2026-07-06 | ₹10.11 | ₹10.28 | ₹9.63 | ₹10.20 | 521,054 |
| 2026-07-03 | ₹9.88 | ₹10.15 | ₹9.74 | ₹10.00 | 253,335 |
| 2026-07-02 | ₹9.75 | ₹9.80 | ₹9.40 | ₹9.63 | 974,899 |
| 2026-07-01 | ₹9.94 | ₹10.00 | ₹9.20 | ₹9.40 | 155,467 |
| 2026-06-30 | ₹10.00 | ₹10.06 | ₹9.18 | ₹9.85 | 244,882 |
| 2026-06-29 | ₹9.82 | ₹10.08 | ₹9.50 | ₹9.64 | 76,279 |
| 2026-06-25 | ₹10.25 | ₹10.25 | ₹9.76 | ₹9.83 | 56,490 |
| 2026-06-24 | ₹10.30 | ₹10.41 | ₹9.81 | ₹9.85 | 75,723 |
| 2026-06-23 | ₹9.85 | ₹10.48 | ₹9.27 | ₹10.18 | 1,179,364 |
| 2026-06-22 | ₹9.04 | ₹10.00 | ₹8.85 | ₹9.68 | 644,271 |
| 2026-06-19 | ₹9.33 | ₹9.51 | ₹9.15 | ₹9.22 | 31,468 |
| 2026-06-18 | ₹9.65 | ₹9.65 | ₹9.15 | ₹9.33 | 25,074 |
| 2026-06-17 | ₹9.31 | ₹9.65 | ₹9.20 | ₹9.33 | 21,855 |
| 2026-06-16 | ₹9.85 | ₹9.85 | ₹9.26 | ₹9.32 | 77,432 |
| 2026-06-15 | ₹8.87 | ₹9.67 | ₹8.87 | ₹9.44 | 570,531 |
| 2026-06-12 | ₹8.67 | ₹8.82 | ₹8.45 | ₹8.60 | 26,796 |
| 2026-06-11 | ₹8.72 | ₹8.73 | ₹8.45 | ₹8.50 | 31,925 |
| 2026-06-10 | ₹8.88 | ₹8.88 | ₹8.53 | ₹8.72 | 24,838 |
| 2026-06-09 | ₹8.69 | ₹8.88 | ₹8.60 | ₹8.64 | 36,126 |
| 2026-06-08 | ₹9.05 | ₹9.05 | ₹8.44 | ₹8.49 | 81,775 |
| 2026-06-05 | ₹9.19 | ₹9.19 | ₹8.30 | ₹8.43 | 308,503 |
| 2026-06-04 | ₹9.14 | ₹9.19 | ₹8.92 | ₹9.01 | 27,281 |
| 2026-06-03 | ₹9.19 | ₹9.19 | ₹8.88 | ₹9.01 | 45,682 |
| 2026-06-02 | ₹9.01 | ₹9.09 | ₹8.86 | ₹8.89 | 32,788 |
| 2026-06-01 | ₹8.99 | ₹9.24 | ₹8.70 | ₹9.01 | 72,841 |
| 2026-05-29 | ₹8.98 | ₹9.18 | ₹8.80 | ₹8.83 | 50,381 |
| 2026-05-27 | ₹9.02 | ₹9.22 | ₹8.80 | ₹8.90 | 54,736 |
| 2026-05-26 | ₹8.92 | ₹9.01 | ₹8.75 | ₹8.98 | 114,580 |
| 2026-05-25 | ₹9.10 | ₹10.13 | ₹8.15 | ₹8.58 | 758,769 |
| 2026-05-22 | ₹8.90 | ₹9.47 | ₹8.90 | ₹9.34 | 43,636 |
| 2026-05-21 | ₹9.20 | ₹9.23 | ₹8.81 | ₹8.90 | 32,839 |
| 2026-05-20 | ₹8.92 | ₹9.13 | ₹8.70 | ₹9.01 | 24,700 |
| 2026-05-19 | ₹8.70 | ₹9.06 | ₹8.65 | ₹8.69 | 47,122 |
| 2026-05-18 | ₹9.12 | ₹9.12 | ₹8.50 | ₹8.81 | 57,917 |
| 2026-05-15 | ₹8.90 | ₹9.00 | ₹8.78 | ₹8.94 | 49,229 |
| 2026-05-14 | ₹9.49 | ₹9.50 | ₹8.55 | ₹8.97 | 224,354 |
| 2026-05-13 | ₹9.58 | ₹9.85 | ₹9.03 | ₹9.30 | 90,847 |
| 2026-05-12 | ₹9.90 | ₹9.90 | ₹9.20 | ₹9.31 | 74,213 |
| 2026-05-11 | ₹10.10 | ₹10.10 | ₹9.70 | ₹9.73 | 48,448 |
| 2026-05-08 | ₹10.10 | ₹10.20 | ₹9.81 | ₹10.04 | 181,975 |
| 2026-05-07 | ₹10.44 | ₹10.58 | ₹9.90 | ₹9.97 | 199,873 |
| 2026-05-06 | ₹10.32 | ₹10.35 | ₹10.00 | ₹10.13 | 128,525 |
| 2026-05-05 | ₹10.13 | ₹10.16 | ₹9.95 | ₹10.06 | 43,143 |
| 2026-05-04 | ₹10.10 | ₹10.16 | ₹9.85 | ₹10.00 | 37,071 |
| 2026-04-30 | ₹10.04 | ₹10.10 | ₹9.81 | ₹9.89 | 40,451 |
| 2026-04-29 | ₹10.10 | ₹10.42 | ₹10.01 | ₹10.06 | 32,625 |
| 2026-04-28 | ₹9.96 | ₹10.38 | ₹9.72 | ₹10.05 | 160,101 |
| 2026-04-27 | ₹9.66 | ₹10.09 | ₹9.66 | ₹9.87 | 128,689 |
| 2026-04-24 | ₹9.73 | ₹10.19 | ₹9.58 | ₹9.90 | 70,603 |
| 2026-04-23 | ₹10.12 | ₹10.47 | ₹9.18 | ₹9.72 | 200,489 |
| 2026-04-22 | ₹10.01 | ₹10.34 | ₹10.00 | ₹10.25 | 23,718 |
| 2026-04-21 | ₹10.26 | ₹10.26 | ₹10.00 | ₹10.05 | 66,096 |
| 2026-04-20 | ₹10.59 | ₹10.67 | ₹10.23 | ₹10.26 | 25,002 |
| 2026-04-17 | ₹10.87 | ₹10.87 | ₹10.15 | ₹10.28 | 387,247 |
| 2026-04-16 | ₹10.91 | ₹10.91 | ₹10.30 | ₹10.45 | 23,643 |
| 2026-04-15 | ₹10.25 | ₹11.47 | ₹9.52 | ₹10.50 | 109,015 |
| 2026-04-13 | ₹10.77 | ₹10.77 | ₹10.06 | ₹10.29 | 39,339 |
| 2026-04-10 | ₹10.40 | ₹10.80 | ₹9.88 | ₹10.73 | 261,950 |
| 2026-04-09 | ₹10.35 | ₹10.35 | ₹9.73 | ₹10.21 | 56,431 |
| 2026-04-08 | ₹9.90 | ₹10.35 | ₹9.69 | ₹10.18 | 127,808 |
| 2026-04-07 | ₹10.18 | ₹10.40 | ₹9.05 | ₹9.72 | 328,953 |
| 2026-04-06 | ₹9.31 | ₹10.18 | ₹9.31 | ₹10.14 | 95,567 |
| 2026-04-02 | ₹9.49 | ₹9.90 | ₹9.41 | ₹9.61 | 28,169 |
| 2026-04-01 | ₹9.60 | ₹9.88 | ₹9.59 | ₹9.74 | 44,631 |
| 2026-03-30 | ₹9.93 | ₹9.95 | ₹9.07 | ₹9.30 | 87,604 |
| 2026-03-27 | ₹9.90 | ₹10.20 | ₹9.11 | ₹9.66 | 186,800 |
| 2026-03-25 | ₹9.93 | ₹10.20 | ₹9.60 | ₹9.90 | 200,159 |
| 2026-03-24 | ₹9.31 | ₹9.95 | ₹9.13 | ₹9.60 | 250,898 |
| 2026-03-23 | ₹10.24 | ₹10.24 | ₹9.00 | ₹9.13 | 83,338 |
| 2026-03-20 | ₹10.44 | ₹10.44 | ₹9.50 | ₹9.88 | 66,029 |
| 2026-03-19 | ₹9.81 | ₹10.07 | ₹9.60 | ₹9.70 | 31,232 |
| 2026-03-18 | ₹10.94 | ₹10.94 | ₹9.54 | ₹10.23 | 74,369 |
| 2026-03-17 | ₹9.80 | ₹10.60 | ₹9.53 | ₹10.31 | 58,528 |
| 2026-03-16 | ₹9.35 | ₹10.12 | ₹8.76 | ₹9.77 | 90,481 |
| 2026-03-13 | ₹10.35 | ₹10.35 | ₹9.51 | ₹9.75 | 24,734 |
| 2026-03-12 | ₹10.30 | ₹10.35 | ₹9.50 | ₹10.30 | 68,726 |
| 2026-03-11 | ₹9.40 | ₹10.35 | ₹9.40 | ₹10.11 | 20,528 |
| 2026-03-10 | ₹10.33 | ₹10.43 | ₹9.50 | ₹9.83 | 55,193 |
| 2026-03-09 | ₹9.25 | ₹10.40 | ₹9.25 | ₹9.94 | 13,537 |
| 2026-03-06 | ₹9.99 | ₹10.95 | ₹9.87 | ₹10.19 | 39,415 |
| 2026-03-05 | ₹9.62 | ₹10.00 | ₹9.40 | ₹9.94 | 37,842 |
| 2026-03-04 | ₹10.08 | ₹10.08 | ₹8.45 | ₹9.62 | 211,441 |
| 2026-03-02 | ₹10.64 | ₹10.64 | ₹9.51 | ₹10.10 | 21,655 |
| 2026-02-27 | ₹10.97 | ₹11.14 | ₹10.51 | ₹10.64 | 21,827 |
| 2026-02-26 | ₹11.00 | ₹11.15 | ₹10.20 | ₹10.84 | 61,676 |
| 2026-02-25 | ₹11.30 | ₹11.30 | ₹10.26 | ₹10.60 | 134,069 |
| 2026-02-24 | ₹11.34 | ₹11.34 | ₹10.75 | ₹11.13 | 38,013 |
| 2026-02-23 | ₹11.35 | ₹11.35 | ₹10.65 | ₹11.18 | 49,688 |
| 2026-02-20 | ₹11.15 | ₹11.38 | ₹10.51 | ₹10.95 | 88,380 |
| 2026-02-19 | ₹11.60 | ₹11.60 | ₹10.40 | ₹10.86 | 259,375 |
| 2026-02-18 | ₹11.00 | ₹11.50 | ₹10.62 | ₹11.21 | 276,559 |
| 2026-02-17 | ₹10.64 | ₹11.00 | ₹10.26 | ₹10.82 | 181,500 |
| 2026-02-16 | ₹10.75 | ₹10.75 | ₹10.16 | ₹10.50 | 226,892 |
| 2026-02-13 | ₹10.75 | ₹10.75 | ₹9.90 | ₹10.60 | 319,084 |
| 2026-02-12 | ₹10.34 | ₹10.84 | ₹9.76 | ₹10.62 | 427,152 |
| 2026-02-11 | ₹10.35 | ₹10.50 | ₹9.74 | ₹10.35 | 190,791 |
| 2026-02-10 | ₹9.45 | ₹10.40 | ₹9.25 | ₹9.68 | 124,892 |
| 2026-02-09 | ₹9.40 | ₹9.84 | ₹8.45 | ₹9.07 | 297,244 |
| 2026-02-06 | ₹8.76 | ₹8.76 | ₹8.53 | ₹8.54 | 48,702 |
| 2026-02-05 | ₹8.80 | ₹8.90 | ₹8.51 | ₹8.80 | 32,490 |
| 2026-02-04 | ₹8.74 | ₹9.19 | ₹8.60 | ₹8.80 | 63,461 |
| 2026-02-03 | ₹8.70 | ₹8.78 | ₹8.47 | ₹8.60 | 22,815 |
| 2026-02-02 | ₹8.58 | ₹8.84 | ₹8.45 | ₹8.62 | 14,994 |
| 2026-02-01 | ₹8.71 | ₹9.28 | ₹8.52 | ₹8.54 | 26,400 |
| 2026-01-30 | ₹8.56 | ₹8.70 | ₹8.33 | ₹8.51 | 52,227 |
| 2026-01-29 | ₹8.65 | ₹8.98 | ₹8.31 | ₹8.58 | 59,102 |
| 2026-01-28 | ₹8.62 | ₹8.80 | ₹8.20 | ₹8.65 | 53,289 |
| 2026-01-27 | ₹8.45 | ₹8.86 | ₹8.00 | ₹8.46 | 150,911 |
| 2026-01-23 | ₹8.81 | ₹8.87 | ₹8.32 | ₹8.56 | 63,198 |
| 2026-01-22 | ₹8.51 | ₹9.15 | ₹8.51 | ₹8.65 | 40,875 |
| 2026-01-21 | ₹8.76 | ₹8.90 | ₹8.12 | ₹8.52 | 35,058 |
| 2026-01-20 | ₹8.76 | ₹9.00 | ₹8.76 | ₹8.82 | 35,745 |
| 2026-01-19 | ₹8.94 | ₹9.30 | ₹8.74 | ₹8.78 | 14,737 |
| 2026-01-16 | ₹9.75 | ₹9.75 | ₹8.01 | ₹8.94 | 235,866 |
| 2026-01-14 | ₹8.82 | ₹9.41 | ₹8.55 | ₹9.32 | 70,333 |
| 2026-01-13 | ₹8.80 | ₹8.99 | ₹8.41 | ₹8.82 | 21,566 |
| 2026-01-12 | ₹8.79 | ₹8.79 | ₹8.41 | ₹8.65 | 26,143 |
| 2026-01-09 | ₹9.22 | ₹9.59 | ₹8.21 | ₹8.64 | 87,932 |
| 2026-01-08 | ₹9.30 | ₹9.38 | ₹8.55 | ₹8.92 | 67,703 |
| 2026-01-07 | ₹9.21 | ₹9.82 | ₹8.80 | ₹9.11 | 35,564 |
| 2026-01-06 | ₹9.40 | ₹9.40 | ₹8.55 | ₹9.25 | 74,054 |
| 2026-01-05 | ₹9.45 | ₹9.45 | ₹9.00 | ₹9.11 | 36,265 |
| 2026-01-02 | ₹9.17 | ₹9.18 | ₹8.85 | ₹9.05 | 30,253 |
| 2026-01-01 | ₹9.07 | ₹9.24 | ₹8.73 | ₹9.02 | 23,277 |
La Tim Metal & Industries Share Price Performance Analysis (Jun 2012 - Aug 2026)
LATIMMETAL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+18.40%
₹9.02 → ₹10.68
Year to Date
Price Volatility
8.54%
Low Volatility
Year to Date
Average Daily Volume
202,523
Year to Date Average
BSE Exchange
La Tim Metal & Industries Share Price History – Frequently Asked Questions
Common questions about LATIMMETAL historical data and records. Analyse La Tim Metal & Industries ownership pattern to track promoter, FII and institutional holdings.
What is the all-time high share price of La Tim Metal & Industries (LATIMMETAL)?
The all-time high share price of La Tim Metal & Industries was ₹39.79 recorded on June 28, 2012 on the BSE exchange.
What is the all-time low share price of La Tim Metal & Industries (LATIMMETAL)?
The all-time low share price of La Tim Metal & Industries was ₹0.84 recorded on August 03, 2012 on the BSE exchange.
How can I download LATIMMETAL historical share price data?
You can download La Tim Metal & Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for LATIMMETAL shares?
The highest trading volume day for La Tim Metal & Industries was 4,144,463 shares traded on August 12, 2021 on the BSE exchange, with share price at ₹12.0.