LTIMindtree Limited (BOM:540005)
India · Delayed Price · Currency is INR 5,927.80
-96.70 (-1.61%)
At close: Nov 21, 2025
LTIMindtree Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 5,981.65 | 6,009.40 | 5,913.00 | 5,927.80 | 5,927.80 | -1.61% | 4,323 |
| Nov 20, 2025 | 5,990.00 | 6,090.65 | 5,960.00 | 6,024.50 | 6,024.50 | 0.82% | 19,471 |
| Nov 19, 2025 | 5,785.05 | 6,036.50 | 5,785.05 | 5,975.70 | 5,975.70 | 3.81% | 43,113 |
| Nov 18, 2025 | 5,739.75 | 5,851.00 | 5,739.75 | 5,756.40 | 5,756.40 | -1.60% | 3,964 |
| Nov 17, 2025 | 5,838.85 | 5,859.00 | 5,794.00 | 5,850.00 | 5,850.00 | 0.79% | 1,318 |
| Nov 14, 2025 | 5,849.60 | 5,849.60 | 5,767.60 | 5,804.05 | 5,804.05 | -0.70% | 2,851 |
| Nov 13, 2025 | 5,894.90 | 5,907.30 | 5,836.00 | 5,845.15 | 5,845.15 | -0.83% | 6,740 |
| Nov 12, 2025 | 5,725.15 | 5,910.00 | 5,725.15 | 5,894.00 | 5,894.00 | 3.17% | 44,601 |
| Nov 11, 2025 | 5,639.10 | 5,725.00 | 5,618.35 | 5,712.90 | 5,712.90 | 1.31% | 6,146 |
| Nov 10, 2025 | 5,565.30 | 5,692.00 | 5,565.30 | 5,638.95 | 5,638.95 | 1.26% | 6,241 |
| Nov 7, 2025 | 5,591.15 | 5,600.90 | 5,507.30 | 5,568.60 | 5,568.60 | -1.45% | 3,800 |
| Nov 6, 2025 | 5,617.00 | 5,680.85 | 5,602.55 | 5,650.75 | 5,650.75 | 0.61% | 6,213 |
| Nov 4, 2025 | 5,670.00 | 5,724.95 | 5,587.00 | 5,616.30 | 5,616.30 | -1.70% | 5,145 |
| Nov 3, 2025 | 5,679.00 | 5,725.00 | 5,667.00 | 5,713.30 | 5,713.30 | 0.48% | 12,665 |
| Oct 31, 2025 | 5,702.00 | 5,748.00 | 5,665.00 | 5,685.75 | 5,685.75 | -0.23% | 9,649 |
| Oct 30, 2025 | 5,655.15 | 5,710.00 | 5,628.50 | 5,698.70 | 5,698.70 | 0.49% | 4,796 |
| Oct 29, 2025 | 5,526.40 | 5,675.95 | 5,526.40 | 5,670.95 | 5,670.95 | 1.31% | 9,866 |
| Oct 28, 2025 | 5,648.05 | 5,655.00 | 5,573.75 | 5,597.40 | 5,597.40 | -0.84% | 5,751 |
| Oct 27, 2025 | 5,589.40 | 5,655.50 | 5,581.70 | 5,644.65 | 5,644.65 | 1.78% | 5,348 |
| Oct 24, 2025 | 5,623.00 | 5,661.55 | 5,517.15 | 5,545.70 | 5,545.70 | -1.30% | 6,414 |
| Oct 23, 2025 | 5,595.00 | 5,676.85 | 5,595.00 | 5,618.80 | 5,596.80 | 1.03% | 19,299 |
| Oct 21, 2025 | 5,610.00 | 5,640.85 | 5,531.45 | 5,561.40 | 5,539.62 | -0.64% | 3,987 |
| Oct 20, 2025 | 5,607.15 | 5,699.65 | 5,585.10 | 5,597.20 | 5,575.28 | -0.18% | 12,566 |
| Oct 17, 2025 | 5,741.90 | 5,750.60 | 5,588.00 | 5,607.15 | 5,585.20 | -0.23% | 37,852 |
| Oct 16, 2025 | 5,612.75 | 5,666.00 | 5,587.60 | 5,620.20 | 5,598.19 | 0.14% | 14,521 |
| Oct 15, 2025 | 5,499.00 | 5,630.00 | 5,499.00 | 5,612.60 | 5,590.62 | 2.58% | 14,397 |
| Oct 14, 2025 | 5,525.00 | 5,617.25 | 5,462.00 | 5,471.20 | 5,449.78 | -0.43% | 9,408 |
| Oct 13, 2025 | 5,468.70 | 5,512.80 | 5,409.20 | 5,494.85 | 5,473.34 | 0.46% | 6,695 |
| Oct 10, 2025 | 5,435.80 | 5,503.00 | 5,380.05 | 5,469.60 | 5,448.18 | 0.64% | 10,959 |
| Oct 9, 2025 | 5,342.20 | 5,450.00 | 5,324.00 | 5,434.85 | 5,413.57 | 1.76% | 5,110 |
| Oct 8, 2025 | 5,280.00 | 5,393.40 | 5,269.85 | 5,340.60 | 5,319.69 | 1.34% | 11,929 |
| Oct 7, 2025 | 5,362.55 | 5,398.90 | 5,256.70 | 5,269.85 | 5,249.22 | -0.06% | 20,963 |
| Oct 6, 2025 | 5,119.35 | 5,280.00 | 5,119.35 | 5,272.85 | 5,252.20 | 3.01% | 5,062 |
| Oct 3, 2025 | 5,125.00 | 5,151.90 | 5,094.50 | 5,118.80 | 5,098.76 | -0.11% | 3,858 |
| Oct 1, 2025 | 5,057.70 | 5,144.00 | 5,021.00 | 5,124.45 | 5,104.39 | -0.61% | 6,304 |
| Sep 30, 2025 | 5,120.70 | 5,171.55 | 5,083.80 | 5,156.10 | 5,135.91 | -0.09% | 4,951 |
| Sep 29, 2025 | 5,075.00 | 5,185.40 | 5,038.85 | 5,160.65 | 5,140.44 | 2.00% | 2,803 |
| Sep 26, 2025 | 5,186.00 | 5,193.75 | 5,038.90 | 5,059.50 | 5,039.69 | -2.90% | 4,642 |
| Sep 25, 2025 | 5,175.55 | 5,237.90 | 5,175.55 | 5,210.45 | 5,190.05 | 0.02% | 7,082 |
| Sep 24, 2025 | 5,259.40 | 5,262.80 | 5,195.05 | 5,209.35 | 5,188.95 | -0.95% | 27,351 |
| Sep 23, 2025 | 5,270.00 | 5,296.65 | 5,217.90 | 5,259.25 | 5,238.66 | -0.01% | 5,379 |
| Sep 22, 2025 | 5,305.05 | 5,370.50 | 5,201.00 | 5,259.95 | 5,239.36 | -4.54% | 35,955 |
| Sep 19, 2025 | 5,534.00 | 5,537.45 | 5,481.00 | 5,510.35 | 5,488.77 | -0.20% | 3,195 |
| Sep 18, 2025 | 5,440.05 | 5,619.50 | 5,440.05 | 5,521.55 | 5,499.93 | 1.80% | 27,940 |
| Sep 17, 2025 | 5,376.80 | 5,443.75 | 5,376.80 | 5,423.80 | 5,402.56 | 0.95% | 3,176 |
| Sep 16, 2025 | 5,350.00 | 5,392.40 | 5,329.85 | 5,372.75 | 5,351.71 | 0.62% | 50,216 |
| Sep 15, 2025 | 5,333.20 | 5,350.00 | 5,292.55 | 5,339.55 | 5,318.64 | 0.13% | 4,811 |
| Sep 12, 2025 | 5,291.00 | 5,350.00 | 5,291.00 | 5,332.55 | 5,311.67 | 0.81% | 6,998 |
| Sep 11, 2025 | 5,350.45 | 5,350.45 | 5,216.00 | 5,289.90 | 5,269.19 | -0.29% | 4,592 |
| Sep 10, 2025 | 5,185.40 | 5,398.00 | 5,185.40 | 5,305.25 | 5,284.48 | 2.32% | 19,441 |