LTIMindtree Limited (BOM:540005)
India flag India · Delayed Price · Currency is INR
5,117.70
-43.05 (-0.83%)
At close: Aug 28, 2025

LTIMindtree Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20255,106.205,181.005,071.805,117.705,117.70-0.83%6,284
Aug 26, 20255,299.955,303.405,145.905,160.755,160.75-2.50%4,103
Aug 25, 20255,224.455,350.005,224.455,292.905,292.901.31%5,896
Aug 22, 20255,211.555,255.755,205.005,224.405,224.40-0.12%3,219
Aug 21, 20255,180.055,253.755,142.505,230.755,230.750.95%9,467
Aug 20, 20255,119.955,235.005,084.605,181.555,181.551.41%6,517
Aug 19, 20255,089.005,118.055,044.055,109.305,109.300.21%5,367
Aug 18, 20255,116.055,122.455,026.355,098.705,098.70-0.18%30,631
Aug 14, 20255,179.355,270.005,099.405,107.755,107.75-0.13%19,770
Aug 13, 20255,113.705,130.005,055.705,114.505,114.500.03%4,949
Aug 12, 20255,051.505,138.505,051.505,113.055,113.050.98%4,541
Aug 11, 20255,004.505,072.154,989.005,063.555,063.551.07%3,056
Aug 8, 20255,049.955,050.004,995.005,009.955,009.95-0.52%3,445
Aug 7, 20255,036.955,086.254,957.605,036.255,036.25-0.02%7,845
Aug 6, 20255,121.005,126.455,022.705,037.155,037.15-1.79%23,937
Aug 5, 20255,090.355,148.005,043.605,129.055,129.050.80%3,730
Aug 4, 20255,065.105,101.004,947.055,088.255,088.251.42%6,904
Aug 1, 20255,107.605,107.605,006.105,017.155,017.15-1.77%6,465
Jul 31, 20255,055.555,144.455,055.555,107.655,107.65-0.58%36,125
Jul 30, 20255,011.805,149.005,011.805,137.655,137.651.52%5,220
Jul 29, 20255,020.055,083.755,019.305,060.955,060.950.30%2,079
Jul 28, 20255,100.005,132.155,029.355,045.605,045.60-1.09%16,162
Jul 25, 20255,198.955,219.505,072.055,101.155,101.15-1.96%30,076
Jul 24, 20255,298.005,298.105,191.005,203.205,203.20-1.79%9,199
Jul 23, 20255,187.255,308.005,156.155,298.105,298.102.37%12,357
Jul 22, 20255,156.805,200.005,142.155,175.505,175.500.44%3,853
Jul 21, 20255,146.755,165.505,122.005,153.055,153.050.54%7,622
Jul 18, 20255,259.955,259.955,073.655,125.555,125.55-1.26%34,694
Jul 17, 20255,345.005,345.005,152.105,190.955,190.95-2.55%19,019
Jul 16, 20255,214.505,335.455,214.505,326.655,326.651.40%9,242
Jul 15, 20255,157.155,272.005,157.155,253.055,253.051.88%3,358
Jul 14, 20255,188.405,195.805,102.005,156.355,156.35-1.03%10,129
Jul 11, 20255,250.955,272.905,170.505,210.155,210.15-1.99%5,672
Jul 10, 20255,335.005,357.455,280.005,316.005,316.00-0.24%3,769
Jul 9, 20255,361.905,377.805,292.355,328.605,328.60-0.62%2,671
Jul 8, 20255,349.805,414.905,333.555,361.755,361.750.16%6,733
Jul 7, 20255,313.455,372.455,313.455,353.455,353.450.75%1,551
Jul 4, 20255,310.755,348.855,290.755,313.455,313.45-0.14%1,847
Jul 3, 20255,334.705,335.605,297.755,320.705,320.700.39%2,383
Jul 2, 20255,307.155,381.655,275.605,300.205,300.20-0.13%10,379
Jul 1, 20255,308.855,388.305,290.005,307.055,307.05-0.17%2,734
Jun 30, 20255,379.855,379.855,246.555,316.355,316.350.55%2,501
Jun 27, 20255,385.805,420.005,281.005,287.205,287.20-1.58%16,674
Jun 26, 20255,477.355,477.355,350.405,371.905,371.90-1.30%5,295
Jun 25, 20255,360.355,465.005,346.955,442.655,442.651.98%8,308
Jun 24, 20255,380.055,397.005,326.255,337.055,337.050.19%4,468
Jun 23, 20255,305.705,386.005,301.905,327.055,327.05-1.09%5,704
Jun 20, 20255,359.555,425.205,242.755,385.655,385.650.27%6,937
Jun 19, 20255,455.005,455.005,258.955,371.055,371.05-1.42%7,213
Jun 18, 20255,511.005,545.355,426.955,448.655,448.65-1.15%2,276