LTIMindtree Limited (NSE:LTM)
India · Delayed Price · Currency is INR 4,292.00
-14.40 (-0.33%)
At close: Mar 6, 2026
LTIMindtree Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4,270.00 | 4,388.30 | 4,262.00 | 4,292.00 | 4,292.00 | -0.33% | 228,424 |
| Mar 5, 2026 | 4,385.00 | 4,412.00 | 4,260.00 | 4,306.40 | 4,306.40 | -0.99% | 193,854 |
| Mar 4, 2026 | 4,330.10 | 4,434.00 | 4,325.30 | 4,349.30 | 4,349.30 | -1.25% | 193,103 |
| Mar 2, 2026 | 4,393.90 | 4,477.00 | 4,356.50 | 4,404.40 | 4,404.40 | -1.29% | 171,388 |
| Feb 27, 2026 | 4,590.00 | 4,649.00 | 4,435.00 | 4,462.00 | 4,462.00 | -0.93% | 464,787 |
| Feb 26, 2026 | 4,580.00 | 4,655.00 | 4,486.50 | 4,504.00 | 4,504.00 | -1.21% | 270,646 |
| Feb 25, 2026 | 4,524.00 | 4,661.50 | 4,515.50 | 4,559.00 | 4,559.00 | 1.29% | 370,208 |
| Feb 24, 2026 | 4,778.00 | 4,780.00 | 4,465.50 | 4,501.00 | 4,501.00 | -6.84% | 883,696 |
| Feb 23, 2026 | 4,849.50 | 4,876.00 | 4,765.00 | 4,831.50 | 4,831.50 | -1.19% | 363,966 |
| Feb 20, 2026 | 4,945.00 | 4,961.50 | 4,862.00 | 4,889.50 | 4,889.50 | -1.41% | 244,127 |
| Feb 19, 2026 | 5,061.00 | 5,117.50 | 4,921.00 | 4,959.50 | 4,959.50 | -1.87% | 203,502 |
| Feb 18, 2026 | 5,181.50 | 5,195.00 | 4,995.00 | 5,054.00 | 5,054.00 | -2.14% | 289,565 |
| Feb 17, 2026 | 5,097.00 | 5,234.50 | 5,051.00 | 5,164.50 | 5,164.50 | 0.90% | 316,641 |
| Feb 16, 2026 | 5,100.00 | 5,144.00 | 5,057.00 | 5,118.50 | 5,118.50 | 0.06% | 216,966 |
| Feb 13, 2026 | 5,004.00 | 5,178.50 | 4,988.00 | 5,115.50 | 5,115.50 | -1.84% | 687,029 |
| Feb 12, 2026 | 5,438.50 | 5,438.50 | 5,180.00 | 5,211.50 | 5,211.50 | -5.51% | 624,232 |
| Feb 11, 2026 | 5,685.00 | 5,692.00 | 5,490.00 | 5,515.50 | 5,515.50 | -2.59% | 268,051 |
| Feb 10, 2026 | 5,641.50 | 5,680.00 | 5,586.00 | 5,662.00 | 5,662.00 | 0.63% | 309,623 |
| Feb 9, 2026 | 5,561.50 | 5,660.50 | 5,561.50 | 5,626.50 | 5,626.50 | 1.17% | 147,369 |
| Feb 6, 2026 | 5,650.00 | 5,650.00 | 5,500.00 | 5,561.50 | 5,561.50 | -2.15% | 390,513 |
| Feb 5, 2026 | 5,700.00 | 5,741.00 | 5,619.50 | 5,683.50 | 5,683.50 | -0.40% | 303,053 |
| Feb 4, 2026 | 5,800.00 | 5,800.00 | 5,545.00 | 5,706.50 | 5,706.50 | -5.58% | 824,065 |
| Feb 3, 2026 | 6,200.00 | 6,275.50 | 6,016.00 | 6,044.00 | 6,044.00 | 0.97% | 169,450 |
| Feb 2, 2026 | 6,068.50 | 6,068.50 | 5,929.00 | 5,986.00 | 5,986.00 | -1.39% | 174,587 |
| Feb 1, 2026 | 5,970.00 | 6,165.00 | 5,908.50 | 6,070.50 | 6,070.50 | 1.61% | 168,185 |
| Jan 30, 2026 | 5,966.00 | 5,992.50 | 5,889.00 | 5,974.50 | 5,974.50 | -0.34% | 260,551 |
| Jan 29, 2026 | 6,015.50 | 6,015.50 | 5,902.00 | 5,995.00 | 5,995.00 | -0.34% | 182,049 |
| Jan 28, 2026 | 5,960.00 | 6,035.00 | 5,934.00 | 6,015.50 | 6,015.50 | 1.26% | 149,076 |
| Jan 27, 2026 | 5,894.00 | 5,995.00 | 5,841.00 | 5,940.50 | 5,940.50 | 0.80% | 240,005 |
| 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 |