LTIMindtree Limited (NSE:LTIM)
India
· Delayed Price · Currency is INR 5,096.00
+21.00 (0.41%)
Sep 29, 2025, 10:30 AM IST
LTIMindtree Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5,190.00 | 5,199.00 | 5,042.00 | 5,075.00 | 5,075.00 | -2.67% | 284,891 |
| Sep 25, 2025 | 5,185.00 | 5,238.00 | 5,185.00 | 5,214.00 | 5,214.00 | 0.13% | 246,653 |
| Sep 24, 2025 | 5,264.00 | 5,275.00 | 5,194.50 | 5,207.00 | 5,207.00 | -1.05% | 262,080 |
| Sep 23, 2025 | 5,280.50 | 5,299.00 | 5,216.50 | 5,262.50 | 5,262.50 | 0.05% | 263,293 |
| Sep 22, 2025 | 5,355.00 | 5,380.00 | 5,191.50 | 5,260.00 | 5,260.00 | -4.53% | 488,338 |
| Sep 19, 2025 | 5,524.50 | 5,565.00 | 5,477.50 | 5,509.50 | 5,509.50 | -0.27% | 130,106 |
| Sep 18, 2025 | 5,455.00 | 5,619.00 | 5,451.00 | 5,524.50 | 5,524.50 | 1.87% | 603,028 |
| Sep 17, 2025 | 5,375.50 | 5,444.00 | 5,373.50 | 5,423.00 | 5,423.00 | 0.88% | 233,186 |
| Sep 16, 2025 | 5,355.00 | 5,389.00 | 5,325.50 | 5,375.50 | 5,375.50 | 0.64% | 203,709 |
| Sep 15, 2025 | 5,340.00 | 5,354.00 | 5,295.00 | 5,341.50 | 5,341.50 | 0.17% | 93,202 |
| Sep 12, 2025 | 5,306.50 | 5,352.50 | 5,291.00 | 5,332.50 | 5,332.50 | 0.77% | 119,090 |
| Sep 11, 2025 | 5,335.00 | 5,335.00 | 5,215.00 | 5,291.50 | 5,291.50 | -0.29% | 172,477 |
| Sep 10, 2025 | 5,210.00 | 5,399.00 | 5,179.00 | 5,307.00 | 5,307.00 | 2.34% | 589,857 |
| Sep 9, 2025 | 5,104.50 | 5,208.00 | 5,104.50 | 5,185.50 | 5,185.50 | 1.90% | 177,812 |
| Sep 8, 2025 | 5,202.00 | 5,242.00 | 5,072.50 | 5,089.00 | 5,089.00 | -2.05% | 153,438 |
| Sep 5, 2025 | 5,197.50 | 5,265.00 | 5,069.00 | 5,195.50 | 5,195.50 | -0.28% | 245,302 |
| Sep 4, 2025 | 5,235.00 | 5,236.00 | 5,171.50 | 5,210.00 | 5,210.00 | 0.37% | 107,889 |
| Sep 3, 2025 | 5,230.00 | 5,235.00 | 5,138.00 | 5,191.00 | 5,191.00 | -1.00% | 257,165 |
| Sep 2, 2025 | 5,190.00 | 5,269.50 | 5,168.00 | 5,243.50 | 5,243.50 | 0.89% | 251,752 |
| Sep 1, 2025 | 5,121.00 | 5,215.00 | 5,114.50 | 5,197.00 | 5,197.00 | 1.24% | 137,689 |
| Aug 29, 2025 | 5,111.00 | 5,149.50 | 5,073.00 | 5,133.50 | 5,133.50 | 0.20% | 204,015 |
| Aug 28, 2025 | 5,165.50 | 5,189.00 | 5,067.50 | 5,123.00 | 5,123.00 | -0.82% | 318,813 |
| Aug 26, 2025 | 5,250.00 | 5,305.00 | 5,146.00 | 5,165.50 | 5,165.50 | -2.41% | 239,811 |
| Aug 25, 2025 | 5,253.00 | 5,350.00 | 5,249.00 | 5,293.00 | 5,293.00 | 1.31% | 230,351 |
| Aug 22, 2025 | 5,235.00 | 5,257.50 | 5,203.00 | 5,224.50 | 5,224.50 | -0.20% | 94,919 |
| Aug 21, 2025 | 5,206.00 | 5,253.50 | 5,142.50 | 5,235.00 | 5,235.00 | 1.05% | 192,476 |
| Aug 20, 2025 | 5,080.00 | 5,240.00 | 5,079.50 | 5,180.50 | 5,180.50 | 1.36% | 330,652 |
| Aug 19, 2025 | 5,091.50 | 5,122.50 | 5,043.50 | 5,111.00 | 5,111.00 | 0.42% | 89,784 |
| Aug 18, 2025 | 5,149.00 | 5,149.00 | 5,024.50 | 5,089.50 | 5,089.50 | -0.36% | 285,502 |
| Aug 14, 2025 | 5,150.00 | 5,272.00 | 5,100.00 | 5,108.00 | 5,108.00 | -0.13% | 493,674 |
| Aug 13, 2025 | 5,130.00 | 5,132.00 | 5,055.50 | 5,114.50 | 5,114.50 | 0.15% | 237,765 |
| Aug 12, 2025 | 5,066.50 | 5,140.00 | 5,046.00 | 5,107.00 | 5,107.00 | 0.80% | 156,885 |
| Aug 11, 2025 | 5,012.00 | 5,075.00 | 4,987.00 | 5,066.50 | 5,066.50 | 1.09% | 79,531 |
| Aug 8, 2025 | 5,031.00 | 5,054.50 | 4,992.00 | 5,012.00 | 5,012.00 | -0.51% | 130,871 |
| Aug 7, 2025 | 5,011.00 | 5,089.50 | 4,959.00 | 5,037.50 | 5,037.50 | 0.04% | 236,366 |
| Aug 6, 2025 | 5,125.00 | 5,132.00 | 5,022.00 | 5,035.50 | 5,035.50 | -1.87% | 231,816 |
| Aug 5, 2025 | 5,100.00 | 5,149.50 | 5,045.00 | 5,131.50 | 5,131.50 | 0.84% | 183,181 |
| Aug 4, 2025 | 5,014.50 | 5,102.50 | 4,939.50 | 5,089.00 | 5,089.00 | 1.43% | 226,983 |
| Aug 1, 2025 | 5,092.00 | 5,099.50 | 5,007.50 | 5,017.50 | 5,017.50 | -1.73% | 277,363 |
| Jul 31, 2025 | 5,070.00 | 5,150.00 | 5,067.00 | 5,106.00 | 5,106.00 | -0.65% | 152,446 |
| Jul 30, 2025 | 5,057.00 | 5,149.00 | 5,045.50 | 5,139.50 | 5,139.50 | 1.64% | 152,345 |
| Jul 29, 2025 | 5,045.00 | 5,089.00 | 5,006.00 | 5,056.50 | 5,056.50 | 0.19% | 198,271 |
| Jul 28, 2025 | 5,090.00 | 5,135.00 | 5,028.00 | 5,047.00 | 5,047.00 | -0.96% | 172,801 |
| Jul 25, 2025 | 5,190.00 | 5,224.00 | 5,070.50 | 5,096.00 | 5,096.00 | -2.11% | 364,335 |
| Jul 24, 2025 | 5,302.00 | 5,303.50 | 5,190.00 | 5,206.00 | 5,206.00 | -1.74% | 282,828 |
| Jul 23, 2025 | 5,200.00 | 5,310.00 | 5,158.50 | 5,298.00 | 5,298.00 | 2.37% | 312,770 |
| Jul 22, 2025 | 5,162.00 | 5,204.50 | 5,142.50 | 5,175.50 | 5,175.50 | 0.42% | 179,391 |
| Jul 21, 2025 | 5,125.00 | 5,167.00 | 5,117.00 | 5,154.00 | 5,154.00 | 0.59% | 182,552 |
| Jul 18, 2025 | 5,239.00 | 5,239.00 | 5,070.50 | 5,124.00 | 5,124.00 | -1.36% | 1,230,478 |
| Jul 17, 2025 | 5,327.00 | 5,335.00 | 5,154.00 | 5,194.50 | 5,194.50 | -2.49% | 501,952 |