Skip to main content
logo
LTIMindtree Limited (BOM:540005)
India flag India · Delayed Price · Currency is INR
6,307.75
+277.90 (4.61%)
At close: Jan 16, 2026

LTIMindtree Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 20265,933.106,373.205,933.106,307.756,307.754.61%24,818
Jan 14, 20266,109.956,109.956,012.006,029.856,029.85-1.17%3,544
Jan 13, 20266,010.106,107.006,010.106,100.956,100.951.73%2,989
Jan 12, 20265,995.006,017.805,900.005,997.255,997.25-0.84%4,970
Jan 9, 20265,985.656,096.905,985.656,048.256,048.250.55%2,631
Jan 8, 20266,109.906,130.006,000.006,015.156,015.15-1.43%7,391
Jan 7, 20265,980.206,121.005,973.806,102.206,102.202.04%7,255
Jan 6, 20266,024.106,068.155,969.755,980.205,980.20-1.22%2,335
Jan 5, 20266,074.006,144.006,012.006,054.256,054.25-0.19%2,417
Jan 2, 20266,111.756,145.556,053.506,065.656,065.65-0.73%2,249
Jan 1, 20266,070.006,119.156,037.906,110.256,110.250.73%4,510
Dec 31, 20256,025.956,101.556,025.956,065.756,065.75-0.12%1,399
Dec 30, 20256,006.656,090.506,006.656,073.206,073.200.70%2,262
Dec 29, 20256,034.006,109.006,021.006,031.206,031.20-0.05%4,699
Dec 26, 20256,102.156,174.306,019.556,034.056,034.05-2.06%2,486
Dec 24, 20256,185.256,244.756,147.006,161.106,161.10-0.64%5,612
Dec 23, 20256,199.056,212.156,131.006,200.806,200.800.18%2,600
Dec 22, 20256,229.256,240.006,165.006,189.856,189.85-0.10%26,170
Dec 19, 20256,250.856,273.156,026.706,196.156,196.15-0.90%18,763
Dec 18, 20256,270.006,308.856,188.506,252.156,252.15-0.10%17,109
Dec 17, 20256,216.006,291.006,216.006,258.406,258.400.68%6,851
Dec 16, 20256,201.056,244.306,180.006,216.206,216.20-0.88%3,779
Dec 15, 20256,255.556,305.356,232.806,271.656,271.65-0.24%3,170
Dec 12, 20256,300.006,314.706,255.506,286.506,286.50-0.11%2,578
Dec 11, 20256,200.956,311.456,200.956,293.406,293.401.24%2,826
Dec 10, 20256,288.256,288.506,192.206,216.506,216.50-0.42%11,889
Dec 9, 20256,254.556,254.556,164.356,242.756,242.75-0.19%2,578
Dec 8, 20256,300.006,345.506,206.606,254.556,254.55-0.57%3,976
Dec 5, 20256,265.006,378.006,242.606,290.206,290.200.43%25,145
Dec 4, 20256,148.656,288.956,148.656,263.556,263.551.72%8,671
Dec 3, 20256,168.206,216.006,122.356,157.906,157.90-0.01%19,465
Dec 2, 20256,197.856,197.856,093.406,158.656,158.650.18%6,266
Dec 1, 20256,121.006,170.006,100.356,147.306,147.300.85%13,953
Nov 28, 20256,047.256,120.956,006.506,095.556,095.551.17%30,710
Nov 27, 20255,891.406,044.555,859.506,024.806,024.802.27%11,439
Nov 26, 20255,823.255,898.755,823.255,890.855,890.850.99%25,512
Nov 25, 20255,810.955,912.105,807.455,833.155,833.15-1.43%3,155
Nov 24, 20255,929.556,020.005,901.155,917.605,917.60-0.17%12,188
Nov 21, 20255,981.656,009.405,913.005,927.805,927.80-1.61%4,323
Nov 20, 20255,990.006,090.655,960.006,024.506,024.500.82%19,471
Nov 19, 20255,785.056,036.505,785.055,975.705,975.703.81%43,113
Nov 18, 20255,739.755,851.005,739.755,756.405,756.40-1.60%3,964
Nov 17, 20255,838.855,859.005,794.005,850.005,850.000.79%1,318
Nov 14, 20255,849.605,849.605,767.605,804.055,804.05-0.70%2,851
Nov 13, 20255,894.905,907.305,836.005,845.155,845.15-0.83%6,740
Nov 12, 20255,725.155,910.005,725.155,894.005,894.003.17%44,601
Nov 11, 20255,639.105,725.005,618.355,712.905,712.901.31%6,146
Nov 10, 20255,565.305,692.005,565.305,638.955,638.951.26%6,241
Nov 7, 20255,591.155,600.905,507.305,568.605,568.60-1.45%3,800
Nov 6, 20255,617.005,680.855,602.555,650.755,650.750.61%6,213