LTIMindtree Limited (BOM:540005)
India · Delayed Price · Currency is INR 4,289.95
-16.75 (-0.39%)
At close: Mar 6, 2026
LTIMindtree Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4,265.05 | 4,385.45 | 4,265.05 | 4,289.95 | 4,289.95 | -0.39% | 6,584 |
| Mar 5, 2026 | 4,403.70 | 4,411.50 | 4,256.70 | 4,306.70 | 4,306.70 | -0.87% | 3,850 |
| Mar 4, 2026 | 4,345.00 | 4,434.55 | 4,322.65 | 4,344.35 | 4,344.35 | -1.36% | 6,237 |
| Mar 2, 2026 | 4,300.50 | 4,475.00 | 4,300.50 | 4,404.30 | 4,404.30 | -1.34% | 13,503 |
| Feb 27, 2026 | 4,560.00 | 4,629.20 | 4,435.00 | 4,464.15 | 4,464.15 | -0.90% | 14,293 |
| Feb 26, 2026 | 4,564.60 | 4,651.90 | 4,489.95 | 4,504.70 | 4,504.70 | -1.31% | 20,283 |
| Feb 25, 2026 | 4,500.05 | 4,665.95 | 4,500.05 | 4,564.45 | 4,564.45 | 1.46% | 22,122 |
| Feb 24, 2026 | 4,777.00 | 4,777.05 | 4,465.50 | 4,498.60 | 4,498.60 | -6.86% | 31,181 |
| Feb 23, 2026 | 4,864.50 | 4,875.00 | 4,767.00 | 4,830.05 | 4,830.05 | -1.18% | 31,126 |
| Feb 20, 2026 | 4,964.00 | 4,964.00 | 4,863.00 | 4,887.95 | 4,887.95 | -1.53% | 13,091 |
| Feb 19, 2026 | 5,099.95 | 5,115.20 | 4,924.00 | 4,964.00 | 4,964.00 | -1.75% | 4,996 |
| Feb 18, 2026 | 5,167.70 | 5,191.20 | 4,996.00 | 5,052.65 | 5,052.65 | -2.20% | 17,699 |
| Feb 17, 2026 | 5,110.95 | 5,230.55 | 5,051.70 | 5,166.10 | 5,166.10 | 0.91% | 10,772 |
| Feb 16, 2026 | 5,026.15 | 5,144.00 | 5,026.15 | 5,119.35 | 5,119.35 | 0.08% | 18,877 |
| Feb 13, 2026 | 5,020.00 | 5,171.20 | 4,990.00 | 5,115.25 | 5,115.25 | -1.85% | 36,669 |
| Feb 12, 2026 | 5,454.95 | 5,454.95 | 5,180.55 | 5,211.60 | 5,211.60 | -5.50% | 22,099 |
| Feb 11, 2026 | 5,681.25 | 5,695.50 | 5,490.00 | 5,514.65 | 5,514.65 | -2.59% | 10,244 |
| Feb 10, 2026 | 5,625.90 | 5,679.00 | 5,588.80 | 5,661.00 | 5,661.00 | 0.63% | 4,786 |
| Feb 9, 2026 | 5,533.50 | 5,663.95 | 5,533.45 | 5,625.75 | 5,625.75 | 1.25% | 3,391 |
| Feb 6, 2026 | 5,645.00 | 5,645.00 | 5,500.00 | 5,556.50 | 5,556.50 | -2.26% | 14,565 |
| Feb 5, 2026 | 5,706.40 | 5,742.90 | 5,619.00 | 5,685.10 | 5,685.10 | -0.37% | 11,280 |
| Feb 4, 2026 | 5,811.00 | 5,811.00 | 5,542.75 | 5,706.40 | 5,706.40 | -5.51% | 16,262 |
| Feb 3, 2026 | 6,199.00 | 6,279.10 | 6,015.00 | 6,039.15 | 6,039.15 | 0.79% | 5,646 |
| Feb 2, 2026 | 6,060.05 | 6,060.05 | 5,929.50 | 5,991.95 | 5,991.95 | -0.85% | 17,584 |
| Feb 1, 2026 | 5,951.25 | 6,163.50 | 5,911.00 | 6,043.15 | 6,043.15 | 1.23% | 6,873 |
| Jan 30, 2026 | 5,989.65 | 5,989.65 | 5,892.00 | 5,969.85 | 5,969.85 | -0.36% | 2,171 |
| Jan 29, 2026 | 5,991.10 | 6,013.50 | 5,900.80 | 5,991.65 | 5,991.65 | -0.37% | 2,974 |
| Jan 28, 2026 | 5,979.95 | 6,032.00 | 5,931.05 | 6,014.05 | 6,014.05 | 1.15% | 6,212 |
| Jan 27, 2026 | 5,909.85 | 5,999.00 | 5,839.50 | 5,945.75 | 5,945.75 | 1.24% | 15,851 |
| Jan 23, 2026 | 5,950.00 | 6,020.80 | 5,858.75 | 5,872.95 | 5,872.95 | -1.26% | 3,445 |
| Jan 22, 2026 | 5,891.85 | 6,038.35 | 5,869.00 | 5,947.80 | 5,947.80 | 1.81% | 8,675 |
| Jan 21, 2026 | 5,924.70 | 5,946.70 | 5,750.00 | 5,842.00 | 5,842.00 | -2.27% | 24,268 |
| Jan 20, 2026 | 6,288.45 | 6,288.45 | 5,912.80 | 5,977.85 | 5,977.85 | -6.67% | 45,208 |
| Jan 19, 2026 | 6,307.55 | 6,430.00 | 6,269.70 | 6,405.25 | 6,405.25 | 1.55% | 10,292 |
| Jan 16, 2026 | 5,933.10 | 6,373.20 | 5,933.10 | 6,307.75 | 6,307.75 | 4.61% | 24,818 |
| Jan 14, 2026 | 6,109.95 | 6,109.95 | 6,012.00 | 6,029.85 | 6,029.85 | -1.17% | 3,544 |
| Jan 13, 2026 | 6,010.10 | 6,107.00 | 6,010.10 | 6,100.95 | 6,100.95 | 1.73% | 2,989 |
| Jan 12, 2026 | 5,995.00 | 6,017.80 | 5,900.00 | 5,997.25 | 5,997.25 | -0.84% | 4,970 |
| Jan 9, 2026 | 5,985.65 | 6,096.90 | 5,985.65 | 6,048.25 | 6,048.25 | 0.55% | 2,631 |
| Jan 8, 2026 | 6,109.90 | 6,130.00 | 6,000.00 | 6,015.15 | 6,015.15 | -1.43% | 7,391 |
| Jan 7, 2026 | 5,980.20 | 6,121.00 | 5,973.80 | 6,102.20 | 6,102.20 | 2.04% | 7,255 |
| Jan 6, 2026 | 6,024.10 | 6,068.15 | 5,969.75 | 5,980.20 | 5,980.20 | -1.22% | 2,335 |
| Jan 5, 2026 | 6,074.00 | 6,144.00 | 6,012.00 | 6,054.25 | 6,054.25 | -0.19% | 2,417 |
| Jan 2, 2026 | 6,111.75 | 6,145.55 | 6,053.50 | 6,065.65 | 6,065.65 | -0.73% | 2,249 |
| Jan 1, 2026 | 6,070.00 | 6,119.15 | 6,037.90 | 6,110.25 | 6,110.25 | 0.73% | 4,510 |
| Dec 31, 2025 | 6,025.95 | 6,101.55 | 6,025.95 | 6,065.75 | 6,065.75 | -0.12% | 1,399 |
| Dec 30, 2025 | 6,006.65 | 6,090.50 | 6,006.65 | 6,073.20 | 6,073.20 | 0.70% | 2,262 |
| Dec 29, 2025 | 6,034.00 | 6,109.00 | 6,021.00 | 6,031.20 | 6,031.20 | -0.05% | 4,699 |
| Dec 26, 2025 | 6,102.15 | 6,174.30 | 6,019.55 | 6,034.05 | 6,034.05 | -2.06% | 2,486 |
| Dec 24, 2025 | 6,185.25 | 6,244.75 | 6,147.00 | 6,161.10 | 6,161.10 | -0.64% | 5,612 |