LTIMindtree Limited (NSE:LTIM)
India
· Delayed Price · Currency is INR 6,292.00
+26.00 (0.41%)
At close: Dec 5, 2025
LTIMindtree Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6,266.00 | 6,380.00 | 6,240.50 | 6,292.00 | 6,292.00 | 0.41% | 319,657 |
| Dec 4, 2025 | 6,185.00 | 6,289.50 | 6,159.00 | 6,266.00 | 6,266.00 | 1.74% | 502,306 |
| Dec 3, 2025 | 6,164.00 | 6,216.50 | 6,120.00 | 6,159.00 | 6,159.00 | -0.08% | 349,340 |
| Dec 2, 2025 | 6,140.00 | 6,176.00 | 6,091.50 | 6,164.00 | 6,164.00 | 0.19% | 277,406 |
| Dec 1, 2025 | 6,122.00 | 6,172.00 | 6,100.50 | 6,152.50 | 6,152.50 | 0.92% | 372,204 |
| Nov 28, 2025 | 6,031.00 | 6,124.00 | 6,010.00 | 6,096.50 | 6,096.50 | 1.18% | 399,436 |
| Nov 27, 2025 | 5,917.00 | 6,049.00 | 5,862.50 | 6,025.50 | 6,025.50 | 2.30% | 258,165 |
| Nov 26, 2025 | 5,833.00 | 5,902.00 | 5,832.00 | 5,890.00 | 5,890.00 | 0.98% | 287,745 |
| Nov 25, 2025 | 5,850.00 | 5,918.00 | 5,805.00 | 5,833.00 | 5,833.00 | -1.50% | 356,220 |
| Nov 24, 2025 | 5,930.00 | 6,025.00 | 5,905.50 | 5,922.00 | 5,922.00 | -0.07% | 416,887 |
| Nov 21, 2025 | 5,999.50 | 6,014.00 | 5,909.50 | 5,926.00 | 5,926.00 | -1.68% | 198,141 |
| Nov 20, 2025 | 6,000.00 | 6,091.00 | 5,959.00 | 6,027.00 | 6,027.00 | 0.92% | 398,886 |
| Nov 19, 2025 | 5,791.00 | 6,039.00 | 5,789.00 | 5,972.00 | 5,972.00 | 3.75% | 868,072 |
| Nov 18, 2025 | 5,848.00 | 5,862.50 | 5,749.00 | 5,756.00 | 5,756.00 | -1.58% | 160,191 |
| Nov 17, 2025 | 5,826.00 | 5,875.00 | 5,796.50 | 5,848.50 | 5,848.50 | 0.68% | 108,410 |
| Nov 14, 2025 | 5,825.00 | 5,844.50 | 5,765.00 | 5,809.00 | 5,809.00 | -0.65% | 145,287 |
| Nov 13, 2025 | 5,900.00 | 5,906.50 | 5,833.50 | 5,847.00 | 5,847.00 | -0.79% | 126,590 |
| Nov 12, 2025 | 5,750.00 | 5,910.00 | 5,729.50 | 5,893.50 | 5,893.50 | 3.20% | 513,138 |
| Nov 11, 2025 | 5,665.00 | 5,725.00 | 5,612.00 | 5,710.50 | 5,710.50 | 1.20% | 159,819 |
| Nov 10, 2025 | 5,575.00 | 5,695.00 | 5,575.00 | 5,643.00 | 5,643.00 | 1.36% | 139,341 |
| Nov 7, 2025 | 5,635.00 | 5,638.00 | 5,508.50 | 5,567.50 | 5,567.50 | -1.50% | 129,338 |
| Nov 6, 2025 | 5,620.00 | 5,681.50 | 5,601.00 | 5,652.00 | 5,652.00 | 0.57% | 315,445 |
| Nov 4, 2025 | 5,675.50 | 5,719.00 | 5,587.00 | 5,620.00 | 5,620.00 | -1.48% | 165,665 |
| Nov 3, 2025 | 5,684.50 | 5,728.00 | 5,665.00 | 5,704.50 | 5,704.50 | 0.35% | 251,579 |
| Oct 31, 2025 | 5,728.00 | 5,750.00 | 5,652.50 | 5,684.50 | 5,684.50 | -0.25% | 219,226 |
| Oct 30, 2025 | 5,674.00 | 5,710.00 | 5,626.00 | 5,699.00 | 5,699.00 | 0.44% | 217,590 |
| Oct 29, 2025 | 5,599.00 | 5,676.00 | 5,571.00 | 5,674.00 | 5,674.00 | 1.39% | 189,897 |
| Oct 28, 2025 | 5,658.00 | 5,658.00 | 5,570.00 | 5,596.00 | 5,596.00 | -0.78% | 179,145 |
| Oct 27, 2025 | 5,574.00 | 5,658.50 | 5,557.50 | 5,640.00 | 5,640.00 | 1.69% | 159,713 |
| Oct 24, 2025 | 5,618.00 | 5,662.00 | 5,520.50 | 5,546.00 | 5,546.00 | -1.26% | 182,417 |
| Oct 23, 2025 | 5,611.00 | 5,676.00 | 5,600.00 | 5,617.00 | 5,595.00 | 1.01% | 463,480 |
| Oct 21, 2025 | 5,611.00 | 5,672.00 | 5,533.50 | 5,561.00 | 5,539.22 | -0.63% | 34,204 |
| Oct 20, 2025 | 5,613.50 | 5,699.00 | 5,587.00 | 5,596.50 | 5,574.58 | -0.15% | 207,857 |
| Oct 17, 2025 | 5,750.00 | 5,752.00 | 5,585.50 | 5,605.00 | 5,583.05 | -0.31% | 956,634 |
| Oct 16, 2025 | 5,630.00 | 5,668.00 | 5,590.00 | 5,622.50 | 5,600.48 | 0.23% | 226,385 |
| Oct 15, 2025 | 5,499.00 | 5,630.00 | 5,499.00 | 5,609.50 | 5,587.53 | 2.57% | 339,385 |
| Oct 14, 2025 | 5,560.00 | 5,615.00 | 5,457.50 | 5,469.00 | 5,447.58 | -0.53% | 445,186 |
| Oct 13, 2025 | 5,450.00 | 5,514.00 | 5,414.00 | 5,498.00 | 5,476.47 | 0.48% | 184,814 |
| Oct 10, 2025 | 5,450.50 | 5,505.50 | 5,380.50 | 5,471.50 | 5,450.07 | 0.69% | 347,012 |
| Oct 9, 2025 | 5,368.00 | 5,450.00 | 5,324.00 | 5,434.00 | 5,412.72 | 1.71% | 214,355 |
| Oct 8, 2025 | 5,295.00 | 5,393.50 | 5,266.00 | 5,342.50 | 5,321.58 | 1.39% | 278,405 |
| Oct 7, 2025 | 5,375.00 | 5,501.00 | 5,255.50 | 5,269.00 | 5,248.36 | -0.09% | 448,771 |
| Oct 6, 2025 | 5,125.50 | 5,281.00 | 5,121.50 | 5,274.00 | 5,253.34 | 3.01% | 220,778 |
| Oct 3, 2025 | 5,123.00 | 5,155.00 | 5,094.50 | 5,120.00 | 5,099.95 | -0.06% | 119,918 |
| Oct 1, 2025 | 5,121.00 | 5,145.00 | 5,020.00 | 5,123.00 | 5,102.93 | -0.67% | 308,270 |
| Sep 30, 2025 | 5,125.50 | 5,182.00 | 5,084.00 | 5,157.50 | 5,137.30 | -0.01% | 319,322 |
| Sep 29, 2025 | 5,100.00 | 5,187.50 | 5,010.00 | 5,158.00 | 5,137.80 | 1.64% | 212,172 |
| Sep 26, 2025 | 5,190.00 | 5,199.00 | 5,042.00 | 5,075.00 | 5,055.12 | -2.67% | 284,891 |
| Sep 25, 2025 | 5,185.00 | 5,238.00 | 5,185.00 | 5,214.00 | 5,193.58 | 0.13% | 246,653 |
| Sep 24, 2025 | 5,264.00 | 5,275.00 | 5,194.50 | 5,207.00 | 5,186.61 | -1.05% | 262,080 |