LTIMindtree Limited (NSE:LTIM)
India · Delayed Price · Currency is INR 5,224.50
-10.50 (-0.20%)
Aug 22, 2025, 3:29 PM IST
LTIMindtree Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 5,235.00 | 5,257.50 | 5,203.00 | 5,224.50 | 5,224.50 | -0.20% | 94,913 |
| Aug 21, 2025 | 5,206.00 | 5,253.50 | 5,142.50 | 5,235.00 | 5,235.00 | 1.05% | 192,476 |
| Aug 20, 2025 | 5,080.00 | 5,240.00 | 5,079.50 | 5,180.50 | 5,180.50 | 1.36% | 330,652 |
| Aug 19, 2025 | 5,091.50 | 5,122.50 | 5,043.50 | 5,111.00 | 5,111.00 | 0.42% | 89,784 |
| Aug 18, 2025 | 5,149.00 | 5,149.00 | 5,024.50 | 5,089.50 | 5,089.50 | -0.36% | 285,502 |
| Aug 14, 2025 | 5,150.00 | 5,272.00 | 5,100.00 | 5,108.00 | 5,108.00 | -0.13% | 493,674 |
| Aug 13, 2025 | 5,130.00 | 5,132.00 | 5,055.50 | 5,114.50 | 5,114.50 | 0.15% | 237,765 |
| Aug 12, 2025 | 5,066.50 | 5,140.00 | 5,046.00 | 5,107.00 | 5,107.00 | 0.80% | 156,885 |
| Aug 11, 2025 | 5,012.00 | 5,075.00 | 4,987.00 | 5,066.50 | 5,066.50 | 1.09% | 79,531 |
| Aug 8, 2025 | 5,031.00 | 5,054.50 | 4,992.00 | 5,012.00 | 5,012.00 | -0.51% | 130,871 |
| Aug 7, 2025 | 5,011.00 | 5,089.50 | 4,959.00 | 5,037.50 | 5,037.50 | 0.04% | 236,366 |
| Aug 6, 2025 | 5,125.00 | 5,132.00 | 5,022.00 | 5,035.50 | 5,035.50 | -1.87% | 231,816 |
| Aug 5, 2025 | 5,100.00 | 5,149.50 | 5,045.00 | 5,131.50 | 5,131.50 | 0.84% | 183,181 |
| Aug 4, 2025 | 5,014.50 | 5,102.50 | 4,939.50 | 5,089.00 | 5,089.00 | 1.43% | 226,983 |
| Aug 1, 2025 | 5,092.00 | 5,099.50 | 5,007.50 | 5,017.50 | 5,017.50 | -1.73% | 277,363 |
| Jul 31, 2025 | 5,070.00 | 5,150.00 | 5,067.00 | 5,106.00 | 5,106.00 | -0.65% | 152,446 |
| Jul 30, 2025 | 5,057.00 | 5,149.00 | 5,045.50 | 5,139.50 | 5,139.50 | 1.64% | 152,345 |
| Jul 29, 2025 | 5,045.00 | 5,089.00 | 5,006.00 | 5,056.50 | 5,056.50 | 0.19% | 198,271 |
| Jul 28, 2025 | 5,090.00 | 5,135.00 | 5,028.00 | 5,047.00 | 5,047.00 | -0.96% | 172,801 |
| Jul 25, 2025 | 5,190.00 | 5,224.00 | 5,070.50 | 5,096.00 | 5,096.00 | -2.11% | 364,335 |
| Jul 24, 2025 | 5,302.00 | 5,303.50 | 5,190.00 | 5,206.00 | 5,206.00 | -1.74% | 282,828 |
| Jul 23, 2025 | 5,200.00 | 5,310.00 | 5,158.50 | 5,298.00 | 5,298.00 | 2.37% | 312,770 |
| Jul 22, 2025 | 5,162.00 | 5,204.50 | 5,142.50 | 5,175.50 | 5,175.50 | 0.42% | 179,391 |
| Jul 21, 2025 | 5,125.00 | 5,167.00 | 5,117.00 | 5,154.00 | 5,154.00 | 0.59% | 182,552 |
| Jul 18, 2025 | 5,239.00 | 5,239.00 | 5,070.50 | 5,124.00 | 5,124.00 | -1.36% | 1,230,478 |
| Jul 17, 2025 | 5,327.00 | 5,335.00 | 5,154.00 | 5,194.50 | 5,194.50 | -2.49% | 501,952 |
| Jul 16, 2025 | 5,259.50 | 5,338.00 | 5,241.50 | 5,327.00 | 5,327.00 | 1.46% | 210,384 |
| Jul 15, 2025 | 5,163.00 | 5,273.50 | 5,158.50 | 5,250.50 | 5,250.50 | 1.79% | 152,240 |
| Jul 14, 2025 | 5,201.00 | 5,206.00 | 5,101.50 | 5,158.00 | 5,158.00 | -0.92% | 181,796 |
| Jul 11, 2025 | 5,240.00 | 5,277.00 | 5,170.50 | 5,206.00 | 5,206.00 | -2.14% | 372,811 |
| Jul 10, 2025 | 5,340.00 | 5,348.50 | 5,277.00 | 5,320.00 | 5,320.00 | -0.18% | 164,263 |
| Jul 9, 2025 | 5,374.50 | 5,389.00 | 5,291.50 | 5,329.50 | 5,329.50 | -0.74% | 248,609 |
| Jul 8, 2025 | 5,351.00 | 5,414.50 | 5,335.50 | 5,369.00 | 5,369.00 | 0.36% | 199,345 |
| Jul 7, 2025 | 5,317.00 | 5,375.00 | 5,305.50 | 5,350.00 | 5,350.00 | 0.64% | 218,259 |
| Jul 4, 2025 | 5,324.50 | 5,350.50 | 5,291.50 | 5,316.00 | 5,316.00 | -0.16% | 154,919 |
| Jul 3, 2025 | 5,327.00 | 5,339.50 | 5,297.50 | 5,324.50 | 5,324.50 | 0.38% | 149,303 |
| Jul 2, 2025 | 5,320.00 | 5,382.50 | 5,275.50 | 5,304.50 | 5,304.50 | 0.01% | 201,256 |
| Jul 1, 2025 | 5,317.00 | 5,388.00 | 5,285.50 | 5,304.00 | 5,304.00 | -0.24% | 242,101 |
| Jun 30, 2025 | 5,319.50 | 5,325.00 | 5,241.00 | 5,317.00 | 5,317.00 | 0.45% | 137,935 |
| Jun 27, 2025 | 5,394.50 | 5,425.00 | 5,280.00 | 5,293.00 | 5,293.00 | -1.49% | 275,493 |
| Jun 26, 2025 | 5,460.00 | 5,460.00 | 5,350.50 | 5,373.00 | 5,373.00 | -1.16% | 275,607 |
| Jun 25, 2025 | 5,360.00 | 5,464.50 | 5,341.00 | 5,436.00 | 5,436.00 | 1.86% | 345,355 |
| Jun 24, 2025 | 5,395.00 | 5,400.00 | 5,324.00 | 5,336.50 | 5,336.50 | 0.17% | 171,186 |
| Jun 23, 2025 | 5,325.00 | 5,391.50 | 5,305.00 | 5,327.50 | 5,327.50 | -0.91% | 123,073 |
| Jun 20, 2025 | 5,368.00 | 5,434.00 | 5,244.50 | 5,376.50 | 5,376.50 | 0.16% | 442,064 |
| Jun 19, 2025 | 5,455.00 | 5,455.00 | 5,260.00 | 5,368.00 | 5,368.00 | -1.51% | 377,075 |
| Jun 18, 2025 | 5,514.50 | 5,543.50 | 5,430.00 | 5,450.50 | 5,450.50 | -1.16% | 181,165 |
| Jun 17, 2025 | 5,460.00 | 5,554.50 | 5,450.00 | 5,514.50 | 5,514.50 | 1.19% | 349,300 |
| Jun 16, 2025 | 5,420.00 | 5,498.50 | 5,366.00 | 5,449.50 | 5,449.50 | 0.38% | 176,060 |
| Jun 13, 2025 | 5,311.00 | 5,488.00 | 5,307.00 | 5,429.00 | 5,429.00 | 0.26% | 209,830 |