LTIMindtree Limited (NSE:LTIM)
India flag India · Delayed Price · Currency is INR
5,602.00
+41.00 (0.74%)
Oct 23, 2025, 3:29 PM IST

LTIMindtree Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20255,611.005,672.005,533.505,561.005,561.00-0.63%34,204
Oct 20, 20255,613.505,699.005,587.005,596.505,596.50-0.15%207,857
Oct 17, 20255,750.005,752.005,585.505,605.005,605.00-0.31%956,646
Oct 16, 20255,630.005,668.005,590.005,622.505,622.500.23%226,385
Oct 15, 20255,499.005,630.005,499.005,609.505,609.502.57%339,385
Oct 14, 20255,560.005,615.005,457.505,469.005,469.00-0.53%445,186
Oct 13, 20255,450.005,514.005,414.005,498.005,498.000.48%184,814
Oct 10, 20255,450.505,505.505,380.505,471.505,471.500.69%347,012
Oct 9, 20255,368.005,450.005,324.005,434.005,434.001.71%214,355
Oct 8, 20255,295.005,393.505,266.005,342.505,342.501.39%278,405
Oct 7, 20255,375.005,501.005,255.505,269.005,269.00-0.09%448,805
Oct 6, 20255,125.505,281.005,121.505,274.005,274.003.01%220,924
Oct 3, 20255,123.005,155.005,094.505,120.005,120.00-0.06%119,918
Oct 1, 20255,121.005,145.005,020.005,123.005,123.00-0.67%308,272
Sep 30, 20255,125.505,182.005,084.005,157.505,157.50-0.01%319,336
Sep 29, 20255,100.005,187.505,010.005,158.005,158.001.64%212,172
Sep 26, 20255,190.005,199.005,042.005,075.005,075.00-2.67%284,891
Sep 25, 20255,185.005,238.005,185.005,214.005,214.000.13%246,653
Sep 24, 20255,264.005,275.005,194.505,207.005,207.00-1.05%262,080
Sep 23, 20255,280.505,299.005,216.505,262.505,262.500.05%263,293
Sep 22, 20255,355.005,380.005,191.505,260.005,260.00-4.53%488,338
Sep 19, 20255,524.505,565.005,477.505,509.505,509.50-0.27%130,106
Sep 18, 20255,455.005,619.005,451.005,524.505,524.501.87%603,028
Sep 17, 20255,375.505,444.005,373.505,423.005,423.000.88%233,186
Sep 16, 20255,355.005,389.005,325.505,375.505,375.500.64%203,709
Sep 15, 20255,340.005,354.005,295.005,341.505,341.500.17%93,202
Sep 12, 20255,306.505,352.505,291.005,332.505,332.500.77%119,090
Sep 11, 20255,335.005,335.005,215.005,291.505,291.50-0.29%172,477
Sep 10, 20255,210.005,399.005,179.005,307.005,307.002.34%589,857
Sep 9, 20255,104.505,208.005,104.505,185.505,185.501.90%177,812
Sep 8, 20255,202.005,242.005,072.505,089.005,089.00-2.05%153,438
Sep 5, 20255,197.505,265.005,069.005,195.505,195.50-0.28%245,302
Sep 4, 20255,235.005,236.005,171.505,210.005,210.000.37%107,889
Sep 3, 20255,230.005,235.005,138.005,191.005,191.00-1.00%257,165
Sep 2, 20255,190.005,269.505,168.005,243.505,243.500.89%251,752
Sep 1, 20255,121.005,215.005,114.505,197.005,197.001.24%137,689
Aug 29, 20255,111.005,149.505,073.005,133.505,133.500.20%204,015
Aug 28, 20255,165.505,189.005,067.505,123.005,123.00-0.82%318,813
Aug 26, 20255,250.005,305.005,146.005,165.505,165.50-2.41%239,811
Aug 25, 20255,253.005,350.005,249.005,293.005,293.001.31%230,351
Aug 22, 20255,235.005,257.505,203.005,224.505,224.50-0.20%94,919
Aug 21, 20255,206.005,253.505,142.505,235.005,235.001.05%192,476
Aug 20, 20255,080.005,240.005,079.505,180.505,180.501.36%330,652
Aug 19, 20255,091.505,122.505,043.505,111.005,111.000.42%89,784
Aug 18, 20255,149.005,149.005,024.505,089.505,089.50-0.36%285,502
Aug 14, 20255,150.005,272.005,100.005,108.005,108.00-0.13%493,674
Aug 13, 20255,130.005,132.005,055.505,114.505,114.500.15%237,765
Aug 12, 20255,066.505,140.005,046.005,107.005,107.000.80%156,885
Aug 11, 20255,012.005,075.004,987.005,066.505,066.501.09%79,531
Aug 8, 20255,031.005,054.504,992.005,012.005,012.00-0.51%130,871