LTIMindtree Limited (NSE:LTIM)
India · Delayed Price · Currency is INR 5,896.50
+3.00 (0.05%)
Nov 13, 2025, 12:50 PM IST
LTIMindtree Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 5,900.00 | 5,906.50 | 5,848.00 | 5,872.50 | - | -0.36% | 13,367 |
| Nov 12, 2025 | 5,750.00 | 5,910.00 | 5,729.50 | 5,893.50 | 5,893.50 | 3.20% | 513,060 |
| Nov 11, 2025 | 5,665.00 | 5,725.00 | 5,612.00 | 5,710.50 | 5,710.50 | 1.20% | 159,819 |
| Nov 10, 2025 | 5,575.00 | 5,695.00 | 5,575.00 | 5,643.00 | 5,643.00 | 1.36% | 139,341 |
| Nov 7, 2025 | 5,635.00 | 5,638.00 | 5,508.50 | 5,567.50 | 5,567.50 | -1.50% | 129,338 |
| Nov 6, 2025 | 5,620.00 | 5,681.50 | 5,601.00 | 5,652.00 | 5,652.00 | 0.57% | 315,445 |
| Nov 4, 2025 | 5,675.50 | 5,719.00 | 5,587.00 | 5,620.00 | 5,620.00 | -1.48% | 165,665 |
| Nov 3, 2025 | 5,684.50 | 5,728.00 | 5,665.00 | 5,704.50 | 5,704.50 | 0.35% | 251,605 |
| Oct 31, 2025 | 5,728.00 | 5,750.00 | 5,652.50 | 5,684.50 | 5,684.50 | -0.25% | 219,226 |
| Oct 30, 2025 | 5,674.00 | 5,710.00 | 5,626.00 | 5,699.00 | 5,699.00 | 0.44% | 217,590 |
| Oct 29, 2025 | 5,599.00 | 5,676.00 | 5,571.00 | 5,674.00 | 5,674.00 | 1.39% | 189,897 |
| Oct 28, 2025 | 5,658.00 | 5,658.00 | 5,570.00 | 5,596.00 | 5,596.00 | -0.78% | 179,145 |
| Oct 27, 2025 | 5,574.00 | 5,658.50 | 5,557.50 | 5,640.00 | 5,640.00 | 1.69% | 159,713 |
| Oct 24, 2025 | 5,618.00 | 5,662.00 | 5,520.50 | 5,546.00 | 5,546.00 | -1.26% | 182,420 |
| Oct 23, 2025 | 5,611.00 | 5,676.00 | 5,600.00 | 5,617.00 | 5,595.00 | 1.01% | 463,499 |
| Oct 21, 2025 | 5,611.00 | 5,672.00 | 5,533.50 | 5,561.00 | 5,539.22 | -0.63% | 34,204 |
| Oct 20, 2025 | 5,613.50 | 5,699.00 | 5,587.00 | 5,596.50 | 5,574.58 | -0.15% | 207,857 |
| Oct 17, 2025 | 5,750.00 | 5,752.00 | 5,585.50 | 5,605.00 | 5,583.05 | -0.31% | 956,646 |
| Oct 16, 2025 | 5,630.00 | 5,668.00 | 5,590.00 | 5,622.50 | 5,600.48 | 0.23% | 226,385 |
| Oct 15, 2025 | 5,499.00 | 5,630.00 | 5,499.00 | 5,609.50 | 5,587.53 | 2.57% | 339,385 |
| Oct 14, 2025 | 5,560.00 | 5,615.00 | 5,457.50 | 5,469.00 | 5,447.58 | -0.53% | 445,186 |
| Oct 13, 2025 | 5,450.00 | 5,514.00 | 5,414.00 | 5,498.00 | 5,476.47 | 0.48% | 184,814 |
| Oct 10, 2025 | 5,450.50 | 5,505.50 | 5,380.50 | 5,471.50 | 5,450.07 | 0.69% | 347,012 |
| Oct 9, 2025 | 5,368.00 | 5,450.00 | 5,324.00 | 5,434.00 | 5,412.72 | 1.71% | 214,355 |
| Oct 8, 2025 | 5,295.00 | 5,393.50 | 5,266.00 | 5,342.50 | 5,321.58 | 1.39% | 278,405 |
| Oct 7, 2025 | 5,375.00 | 5,501.00 | 5,255.50 | 5,269.00 | 5,248.36 | -0.09% | 448,805 |
| Oct 6, 2025 | 5,125.50 | 5,281.00 | 5,121.50 | 5,274.00 | 5,253.34 | 3.01% | 220,924 |
| Oct 3, 2025 | 5,123.00 | 5,155.00 | 5,094.50 | 5,120.00 | 5,099.95 | -0.06% | 119,918 |
| Oct 1, 2025 | 5,121.00 | 5,145.00 | 5,020.00 | 5,123.00 | 5,102.93 | -0.67% | 308,272 |
| Sep 30, 2025 | 5,125.50 | 5,182.00 | 5,084.00 | 5,157.50 | 5,137.30 | -0.01% | 319,336 |
| Sep 29, 2025 | 5,100.00 | 5,187.50 | 5,010.00 | 5,158.00 | 5,137.80 | 1.64% | 212,172 |
| Sep 26, 2025 | 5,190.00 | 5,199.00 | 5,042.00 | 5,075.00 | 5,055.11 | -2.67% | 284,891 |
| Sep 25, 2025 | 5,185.00 | 5,238.00 | 5,185.00 | 5,214.00 | 5,193.56 | 0.13% | 246,653 |
| Sep 24, 2025 | 5,264.00 | 5,275.00 | 5,194.50 | 5,207.00 | 5,186.59 | -1.05% | 262,080 |
| Sep 23, 2025 | 5,280.50 | 5,299.00 | 5,216.50 | 5,262.50 | 5,241.87 | 0.05% | 263,293 |
| Sep 22, 2025 | 5,355.00 | 5,380.00 | 5,191.50 | 5,260.00 | 5,239.38 | -4.53% | 488,338 |
| Sep 19, 2025 | 5,524.50 | 5,565.00 | 5,477.50 | 5,509.50 | 5,487.90 | -0.27% | 130,106 |
| Sep 18, 2025 | 5,455.00 | 5,619.00 | 5,451.00 | 5,524.50 | 5,502.84 | 1.87% | 603,028 |
| Sep 17, 2025 | 5,375.50 | 5,444.00 | 5,373.50 | 5,423.00 | 5,401.74 | 0.88% | 233,186 |
| Sep 16, 2025 | 5,355.00 | 5,389.00 | 5,325.50 | 5,375.50 | 5,354.43 | 0.64% | 203,709 |
| Sep 15, 2025 | 5,340.00 | 5,354.00 | 5,295.00 | 5,341.50 | 5,320.56 | 0.17% | 93,202 |
| Sep 12, 2025 | 5,306.50 | 5,352.50 | 5,291.00 | 5,332.50 | 5,311.60 | 0.77% | 119,090 |
| Sep 11, 2025 | 5,335.00 | 5,335.00 | 5,215.00 | 5,291.50 | 5,270.76 | -0.29% | 172,477 |
| Sep 10, 2025 | 5,210.00 | 5,399.00 | 5,179.00 | 5,307.00 | 5,286.20 | 2.34% | 589,857 |
| Sep 9, 2025 | 5,104.50 | 5,208.00 | 5,104.50 | 5,185.50 | 5,165.17 | 1.90% | 177,812 |
| Sep 8, 2025 | 5,202.00 | 5,242.00 | 5,072.50 | 5,089.00 | 5,069.05 | -2.05% | 153,438 |
| Sep 5, 2025 | 5,197.50 | 5,265.00 | 5,069.00 | 5,195.50 | 5,175.13 | -0.28% | 245,302 |
| Sep 4, 2025 | 5,235.00 | 5,236.00 | 5,171.50 | 5,210.00 | 5,189.58 | 0.37% | 107,889 |
| Sep 3, 2025 | 5,230.00 | 5,235.00 | 5,138.00 | 5,191.00 | 5,170.65 | -1.00% | 257,165 |
| Sep 2, 2025 | 5,190.00 | 5,269.50 | 5,168.00 | 5,243.50 | 5,222.95 | 0.89% | 251,752 |