LTIMindtree Limited (NSE:LTIM)
India · Delayed Price · Currency is INR 5,893.50
-53.50 (-0.90%)
At close: Jan 23, 2026
LTIMindtree Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 5,960.00 | 6,022.00 | 5,854.00 | 5,893.50 | 5,893.50 | -0.90% | 238,727 |
| Jan 22, 2026 | 5,902.50 | 6,041.50 | 5,864.00 | 5,947.00 | 5,947.00 | 1.76% | 378,212 |
| Jan 21, 2026 | 5,900.50 | 5,949.50 | 5,751.50 | 5,844.00 | 5,844.00 | -2.22% | 726,770 |
| Jan 20, 2026 | 6,245.50 | 6,247.50 | 5,911.50 | 5,976.50 | 5,976.50 | -6.72% | 1,490,878 |
| Jan 19, 2026 | 6,300.00 | 6,429.50 | 6,266.50 | 6,407.00 | 6,407.00 | 1.57% | 530,829 |
| Jan 16, 2026 | 6,030.50 | 6,370.00 | 6,030.50 | 6,308.00 | 6,308.00 | 4.60% | 872,154 |
| Jan 14, 2026 | 6,105.00 | 6,105.00 | 6,014.50 | 6,030.50 | 6,030.50 | -1.15% | 165,031 |
| Jan 13, 2026 | 6,039.00 | 6,108.50 | 6,003.50 | 6,100.50 | 6,100.50 | 1.67% | 197,592 |
| Jan 12, 2026 | 6,000.00 | 6,021.00 | 5,901.00 | 6,000.50 | 6,000.50 | -0.60% | 327,804 |
| Jan 9, 2026 | 6,001.00 | 6,100.00 | 5,999.50 | 6,037.00 | 6,037.00 | 0.32% | 174,207 |
| Jan 8, 2026 | 6,107.00 | 6,134.00 | 6,000.50 | 6,018.00 | 6,018.00 | -1.38% | 146,676 |
| Jan 7, 2026 | 5,985.00 | 6,124.00 | 5,977.50 | 6,102.00 | 6,102.00 | 2.00% | 292,945 |
| Jan 6, 2026 | 6,050.00 | 6,083.00 | 5,970.00 | 5,982.50 | 5,982.50 | -1.26% | 361,933 |
| Jan 5, 2026 | 6,067.50 | 6,150.50 | 6,012.50 | 6,059.00 | 6,059.00 | -0.13% | 334,004 |
| Jan 2, 2026 | 6,130.00 | 6,145.00 | 6,052.00 | 6,067.00 | 6,067.00 | -0.74% | 134,408 |
| Jan 1, 2026 | 6,063.50 | 6,120.00 | 6,040.00 | 6,112.00 | 6,112.00 | 0.80% | 54,661 |
| Dec 31, 2025 | 6,052.00 | 6,105.50 | 6,036.50 | 6,063.50 | 6,063.50 | -0.17% | 93,136 |
| Dec 30, 2025 | 6,015.00 | 6,093.50 | 6,003.00 | 6,074.00 | 6,074.00 | 0.67% | 239,568 |
| Dec 29, 2025 | 6,020.00 | 6,117.00 | 6,019.00 | 6,033.50 | 6,033.50 | -0.03% | 128,969 |
| Dec 26, 2025 | 6,160.00 | 6,174.50 | 6,020.00 | 6,035.50 | 6,035.50 | -2.07% | 113,668 |
| Dec 24, 2025 | 6,202.50 | 6,243.50 | 6,134.50 | 6,163.00 | 6,163.00 | -0.64% | 174,322 |
| Dec 23, 2025 | 6,197.00 | 6,217.00 | 6,126.00 | 6,202.50 | 6,202.50 | 0.18% | 160,279 |
| Dec 22, 2025 | 6,205.00 | 6,249.50 | 6,183.00 | 6,191.50 | 6,191.50 | -0.10% | 236,460 |
| Dec 19, 2025 | 6,288.00 | 6,290.00 | 6,027.00 | 6,197.50 | 6,197.50 | -0.76% | 635,441 |
| Dec 18, 2025 | 6,280.00 | 6,308.00 | 6,182.50 | 6,245.00 | 6,245.00 | -0.12% | 318,467 |
| Dec 17, 2025 | 6,217.00 | 6,292.50 | 6,212.00 | 6,252.50 | 6,252.50 | 0.59% | 405,919 |
| Dec 16, 2025 | 6,240.00 | 6,259.00 | 6,181.00 | 6,216.00 | 6,216.00 | -0.85% | 198,232 |
| Dec 15, 2025 | 6,271.00 | 6,303.50 | 6,233.00 | 6,269.50 | 6,269.50 | -0.24% | 107,413 |
| Dec 12, 2025 | 6,314.50 | 6,318.00 | 6,250.00 | 6,284.50 | 6,284.50 | -0.16% | 170,630 |
| Dec 11, 2025 | 6,224.50 | 6,312.00 | 6,215.00 | 6,294.50 | 6,294.50 | 1.19% | 166,721 |
| Dec 10, 2025 | 6,231.00 | 6,298.00 | 6,195.00 | 6,220.50 | 6,220.50 | -0.40% | 208,454 |
| Dec 9, 2025 | 6,225.00 | 6,255.50 | 6,160.00 | 6,245.50 | 6,245.50 | -0.17% | 282,890 |
| Dec 8, 2025 | 6,335.00 | 6,346.50 | 6,205.00 | 6,256.00 | 6,256.00 | -0.57% | 253,030 |
| Dec 5, 2025 | 6,266.00 | 6,380.00 | 6,240.50 | 6,292.00 | 6,292.00 | 0.41% | 319,657 |
| Dec 4, 2025 | 6,185.00 | 6,289.50 | 6,159.00 | 6,266.00 | 6,266.00 | 1.74% | 502,306 |
| Dec 3, 2025 | 6,164.00 | 6,216.50 | 6,120.00 | 6,159.00 | 6,159.00 | -0.08% | 349,340 |
| Dec 2, 2025 | 6,140.00 | 6,176.00 | 6,091.50 | 6,164.00 | 6,164.00 | 0.19% | 277,406 |
| Dec 1, 2025 | 6,122.00 | 6,172.00 | 6,100.50 | 6,152.50 | 6,152.50 | 0.92% | 372,204 |
| Nov 28, 2025 | 6,031.00 | 6,124.00 | 6,010.00 | 6,096.50 | 6,096.50 | 1.18% | 399,436 |
| Nov 27, 2025 | 5,917.00 | 6,049.00 | 5,862.50 | 6,025.50 | 6,025.50 | 2.30% | 258,165 |
| Nov 26, 2025 | 5,833.00 | 5,902.00 | 5,832.00 | 5,890.00 | 5,890.00 | 0.98% | 287,745 |
| Nov 25, 2025 | 5,850.00 | 5,918.00 | 5,805.00 | 5,833.00 | 5,833.00 | -1.50% | 356,220 |
| Nov 24, 2025 | 5,930.00 | 6,025.00 | 5,905.50 | 5,922.00 | 5,922.00 | -0.07% | 416,887 |
| Nov 21, 2025 | 5,999.50 | 6,014.00 | 5,909.50 | 5,926.00 | 5,926.00 | -1.68% | 198,141 |
| Nov 20, 2025 | 6,000.00 | 6,091.00 | 5,959.00 | 6,027.00 | 6,027.00 | 0.92% | 398,886 |
| Nov 19, 2025 | 5,791.00 | 6,039.00 | 5,789.00 | 5,972.00 | 5,972.00 | 3.75% | 868,072 |
| Nov 18, 2025 | 5,848.00 | 5,862.50 | 5,749.00 | 5,756.00 | 5,756.00 | -1.58% | 160,191 |
| Nov 17, 2025 | 5,826.00 | 5,875.00 | 5,796.50 | 5,848.50 | 5,848.50 | 0.68% | 108,410 |
| Nov 14, 2025 | 5,825.00 | 5,844.50 | 5,765.00 | 5,809.00 | 5,809.00 | -0.65% | 145,287 |
| Nov 13, 2025 | 5,900.00 | 5,906.50 | 5,833.50 | 5,847.00 | 5,847.00 | -0.79% | 126,590 |