LTIMindtree Limited (BOM:540005)
India · Delayed Price · Currency is INR 5,423.80
+51.05 (0.95%)
At close: Sep 17, 2025
LTIMindtree Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 5,534.00 | 5,537.45 | 5,481.00 | 5,510.35 | 5,510.35 | -0.20% | 3,195 |
| Sep 18, 2025 | 5,440.05 | 5,619.50 | 5,440.05 | 5,521.55 | 5,521.55 | 1.80% | 27,940 |
| Sep 17, 2025 | 5,376.80 | 5,443.75 | 5,376.80 | 5,423.80 | 5,423.80 | 0.95% | 3,176 |
| Sep 16, 2025 | 5,350.00 | 5,392.40 | 5,329.85 | 5,372.75 | 5,372.75 | 0.62% | 50,216 |
| Sep 15, 2025 | 5,333.20 | 5,350.00 | 5,292.55 | 5,339.55 | 5,339.55 | 0.13% | 4,811 |
| Sep 12, 2025 | 5,291.00 | 5,350.00 | 5,291.00 | 5,332.55 | 5,332.55 | 0.81% | 6,998 |
| Sep 11, 2025 | 5,350.45 | 5,350.45 | 5,216.00 | 5,289.90 | 5,289.90 | -0.29% | 4,592 |
| Sep 10, 2025 | 5,185.40 | 5,398.00 | 5,185.40 | 5,305.25 | 5,305.25 | 2.32% | 19,441 |
| Sep 9, 2025 | 5,090.20 | 5,209.65 | 5,090.20 | 5,184.85 | 5,184.85 | 1.77% | 8,362 |
| Sep 8, 2025 | 5,219.95 | 5,236.75 | 5,080.00 | 5,094.50 | 5,094.50 | -1.80% | 4,135 |
| Sep 5, 2025 | 5,206.75 | 5,260.00 | 5,069.55 | 5,187.85 | 5,187.85 | -0.43% | 12,324 |
| Sep 4, 2025 | 5,243.40 | 5,243.40 | 5,171.45 | 5,210.15 | 5,210.15 | 0.45% | 4,560 |
| Sep 3, 2025 | 5,243.45 | 5,243.45 | 5,137.00 | 5,186.90 | 5,186.90 | -1.05% | 5,054 |
| Sep 2, 2025 | 5,185.00 | 5,267.15 | 5,168.60 | 5,242.20 | 5,242.20 | 0.81% | 5,069 |
| Sep 1, 2025 | 5,100.85 | 5,211.45 | 5,100.85 | 5,200.20 | 5,200.20 | 1.28% | 18,771 |
| Aug 29, 2025 | 5,074.70 | 5,148.05 | 5,074.70 | 5,134.60 | 5,134.60 | 0.33% | 13,796 |
| Aug 28, 2025 | 5,106.20 | 5,181.00 | 5,071.80 | 5,117.70 | 5,117.70 | -0.83% | 6,284 |
| Aug 26, 2025 | 5,299.95 | 5,303.40 | 5,145.90 | 5,160.75 | 5,160.75 | -2.50% | 4,103 |
| Aug 25, 2025 | 5,224.45 | 5,350.00 | 5,224.45 | 5,292.90 | 5,292.90 | 1.31% | 5,896 |
| Aug 22, 2025 | 5,211.55 | 5,255.75 | 5,205.00 | 5,224.40 | 5,224.40 | -0.12% | 3,219 |
| Aug 21, 2025 | 5,180.05 | 5,253.75 | 5,142.50 | 5,230.75 | 5,230.75 | 0.95% | 9,467 |
| Aug 20, 2025 | 5,119.95 | 5,235.00 | 5,084.60 | 5,181.55 | 5,181.55 | 1.41% | 6,517 |
| Aug 19, 2025 | 5,089.00 | 5,118.05 | 5,044.05 | 5,109.30 | 5,109.30 | 0.21% | 5,367 |
| Aug 18, 2025 | 5,116.05 | 5,122.45 | 5,026.35 | 5,098.70 | 5,098.70 | -0.18% | 30,631 |
| Aug 14, 2025 | 5,179.35 | 5,270.00 | 5,099.40 | 5,107.75 | 5,107.75 | -0.13% | 19,770 |
| Aug 13, 2025 | 5,113.70 | 5,130.00 | 5,055.70 | 5,114.50 | 5,114.50 | 0.03% | 4,949 |
| Aug 12, 2025 | 5,051.50 | 5,138.50 | 5,051.50 | 5,113.05 | 5,113.05 | 0.98% | 4,541 |
| Aug 11, 2025 | 5,004.50 | 5,072.15 | 4,989.00 | 5,063.55 | 5,063.55 | 1.07% | 3,056 |
| Aug 8, 2025 | 5,049.95 | 5,050.00 | 4,995.00 | 5,009.95 | 5,009.95 | -0.52% | 3,445 |
| Aug 7, 2025 | 5,036.95 | 5,086.25 | 4,957.60 | 5,036.25 | 5,036.25 | -0.02% | 7,845 |
| Aug 6, 2025 | 5,121.00 | 5,126.45 | 5,022.70 | 5,037.15 | 5,037.15 | -1.79% | 23,937 |
| Aug 5, 2025 | 5,090.35 | 5,148.00 | 5,043.60 | 5,129.05 | 5,129.05 | 0.80% | 3,730 |
| Aug 4, 2025 | 5,065.10 | 5,101.00 | 4,947.05 | 5,088.25 | 5,088.25 | 1.42% | 6,904 |
| Aug 1, 2025 | 5,107.60 | 5,107.60 | 5,006.10 | 5,017.15 | 5,017.15 | -1.77% | 6,465 |
| Jul 31, 2025 | 5,055.55 | 5,144.45 | 5,055.55 | 5,107.65 | 5,107.65 | -0.58% | 36,125 |
| Jul 30, 2025 | 5,011.80 | 5,149.00 | 5,011.80 | 5,137.65 | 5,137.65 | 1.52% | 5,220 |
| Jul 29, 2025 | 5,020.05 | 5,083.75 | 5,019.30 | 5,060.95 | 5,060.95 | 0.30% | 2,079 |
| Jul 28, 2025 | 5,100.00 | 5,132.15 | 5,029.35 | 5,045.60 | 5,045.60 | -1.09% | 16,162 |
| Jul 25, 2025 | 5,198.95 | 5,219.50 | 5,072.05 | 5,101.15 | 5,101.15 | -1.96% | 30,076 |
| Jul 24, 2025 | 5,298.00 | 5,298.10 | 5,191.00 | 5,203.20 | 5,203.20 | -1.79% | 9,199 |
| Jul 23, 2025 | 5,187.25 | 5,308.00 | 5,156.15 | 5,298.10 | 5,298.10 | 2.37% | 12,357 |
| Jul 22, 2025 | 5,156.80 | 5,200.00 | 5,142.15 | 5,175.50 | 5,175.50 | 0.44% | 3,853 |
| Jul 21, 2025 | 5,146.75 | 5,165.50 | 5,122.00 | 5,153.05 | 5,153.05 | 0.54% | 7,622 |
| Jul 18, 2025 | 5,259.95 | 5,259.95 | 5,073.65 | 5,125.55 | 5,125.55 | -1.26% | 34,694 |
| Jul 17, 2025 | 5,345.00 | 5,345.00 | 5,152.10 | 5,190.95 | 5,190.95 | -2.55% | 19,019 |
| Jul 16, 2025 | 5,214.50 | 5,335.45 | 5,214.50 | 5,326.65 | 5,326.65 | 1.40% | 9,242 |
| Jul 15, 2025 | 5,157.15 | 5,272.00 | 5,157.15 | 5,253.05 | 5,253.05 | 1.88% | 3,358 |
| Jul 14, 2025 | 5,188.40 | 5,195.80 | 5,102.00 | 5,156.35 | 5,156.35 | -1.03% | 10,129 |
| Jul 11, 2025 | 5,250.95 | 5,272.90 | 5,170.50 | 5,210.15 | 5,210.15 | -1.99% | 5,672 |
| Jul 10, 2025 | 5,335.00 | 5,357.45 | 5,280.00 | 5,316.00 | 5,316.00 | -0.24% | 3,769 |