LTIMindtree Limited (LTIM.NS) NSE
4,295.00
+188(+4.58%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
4,295.00
+188(+4.58%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 4,080 | 4,303.9 | 4,303.9 | 4,318.9 | 4,016.6 | 696,404 |
| April 01, 2026 | 4,149.7 | 4,107 | 4,107 | 4,247.6 | 4,078.6 | 258,855 |
| March 30, 2026 | 4,178.9 | 4,013.8 | 4,013.8 | 4,178.9 | 4,000 | 532,474 |
| March 27, 2026 | 4,272 | 4,200.7 | 4,200.7 | 4,310.3 | 4,182.1 | 432,608 |
| March 25, 2026 | 4,220 | 4,292.9 | 4,292.9 | 4,323.6 | 4,170 | 537,105 |
| March 24, 2026 | 4,210 | 4,211.5 | 4,211.5 | 4,240 | 4,105.7 | 317,949 |
| March 23, 2026 | 4,236 | 4,105.6 | 4,105.6 | 4,236 | 4,071 | 569,410 |
| March 19, 2026 | 4,279.9 | 4,198.5 | 4,198.5 | 4,279.9 | 4,181 | 107,184 |
| March 18, 2026 | 4,221.5 | 4,298.8 | 4,298.8 | 4,372.9 | 4,214.7 | 243,300 |
| March 17, 2026 | 4,229 | 4,189.2 | 4,189.2 | 4,229 | 4,108.1 | 203,282 |
| March 16, 2026 | 4,214.9 | 4,207.1 | 4,207.1 | 4,274 | 4,160.1 | 220,848 |
| March 13, 2026 | 4,299 | 4,206.5 | 4,206.5 | 4,299 | 4,197 | 160,275 |
| March 12, 2026 | 4,262.7 | 4,254.5 | 4,254 | 4,267.2 | 4,220 | 16,176 |
| March 11, 2026 | 4,330 | 4,262.7 | 4,262.7 | 4,373.4 | 4,253.1 | 186,094 |
| March 10, 2026 | 4,355 | 4,323.1 | 4,323.1 | 4,369 | 4,275.5 | 98,559 |
| March 06, 2026 | 4,270 | 4,333.1 | 4,333.1 | 4,388.3 | 4,262 | 46,953 |
| March 05, 2026 | 4,385 | 4,306.4 | 4,306.4 | 4,412 | 4,260 | 193,854 |
| March 02, 2026 | 4,393.9 | 4,404.4 | 4,404.4 | 4,477 | 4,356.5 | 171,388 |
| February 27, 2026 | 4,590 | 4,462 | 4,462 | 4,649 | 4,435 | 464,787 |
| February 26, 2026 | 4,580 | 4,504 | 4,504 | 4,655 | 4,486.5 | 270,646 |
| February 25, 2026 | 4,524 | 4,559 | 4,559 | 4,661.5 | 4,515.5 | 370,208 |
| February 24, 2026 | 4,778 | 4,501 | 4,501 | 4,780 | 4,465.5 | 883,826 |
| February 23, 2026 | 4,849.5 | 4,831.5 | 4,831.5 | 4,876 | 4,765 | 363,968 |
| February 20, 2026 | 4,945 | 4,889.5 | 0 | 4,961.5 | 4,862 | 244,123 |
| February 19, 2026 | 5,061 | 4,959.5 | 0 | 5,117.5 | 4,921 | 203,502 |
| February 18, 2026 | 5,181.5 | 5,054 | 0 | 5,195 | 4,995 | 289,565 |
| February 17, 2026 | 5,097 | 5,164.5 | 0 | 5,234.5 | 5,051 | 316,704 |
| February 16, 2026 | 5,100 | 5,118.5 | 0 | 5,144 | 5,057 | 216,968 |
| February 13, 2026 | 5,004 | 5,115.5 | 0 | 5,178.5 | 4,988 | 687,029 |
| February 12, 2026 | 5,438.5 | 5,211.5 | 0 | 5,438.5 | 5,180 | 624,232 |
| February 11, 2026 | 5,685 | 5,515.5 | 0 | 5,692 | 5,490 | 268,051 |
| February 10, 2026 | 5,641.5 | 5,662 | 0 | 5,680 | 5,586 | 309,623 |
| February 09, 2026 | 5,561.5 | 5,626.5 | 0 | 5,660.5 | 5,561.5 | 147,369 |
| February 06, 2026 | 5,650 | 5,561.5 | 0 | 5,650 | 5,500 | 390,513 |
| February 05, 2026 | 5,700 | 5,683.5 | 0 | 5,741 | 5,619.5 | 303,053 |
| February 04, 2026 | 5,800 | 5,706.5 | 0 | 5,800 | 5,545 | 824,151 |
| February 03, 2026 | 6,200 | 6,044 | 0 | 6,275.5 | 6,016 | 169,581 |
| February 02, 2026 | 6,068.5 | 5,986 | 0 | 6,068.5 | 5,929 | 174,610 |
| February 01, 2026 | 5,970 | 6,070.5 | 0 | 6,165 | 5,908.5 | 168,185 |
| January 30, 2026 | 5,966 | 5,974.5 | 0 | 5,992.5 | 5,889 | 260,551 |
| January 29, 2026 | 6,015.5 | 5,995 | 0 | 6,015.5 | 5,902 | 182,049 |
| January 28, 2026 | 5,960 | 6,015.5 | 0 | 6,035 | 5,934 | 149,090 |
| January 27, 2026 | 5,894 | 5,940.5 | 0 | 5,995 | 5,841 | 240,054 |
| January 23, 2026 | 5,960 | 5,893.5 | 0 | 6,022 | 5,854 | 238,733 |
| January 22, 2026 | 5,902.5 | 5,947 | 0 | 6,041.5 | 5,864 | 378,280 |
| January 21, 2026 | 5,900.5 | 5,844 | 0 | 5,949.5 | 5,751.5 | 726,770 |
| January 20, 2026 | 6,245.5 | 5,976.5 | 0 | 6,247.5 | 5,911.5 | 1.49M |
| January 19, 2026 | 6,300 | 6,407 | 0 | 6,429.5 | 6,266.5 | 530,829 |
| January 16, 2026 | 6,030.5 | 6,308 | 0 | 6,370 | 6,030.5 | 872,154 |
| January 14, 2026 | 6,105 | 6,030.5 | 0 | 6,105 | 6,014.5 | 165,042 |
| January 13, 2026 | 6,039 | 6,100.5 | 0 | 6,108.5 | 6,003.5 | 197,592 |
| January 12, 2026 | 6,000 | 6,000.5 | 0 | 6,021 | 5,901 | 327,818 |
| January 09, 2026 | 6,001 | 6,037 | 0 | 6,100 | 5,999.5 | 174,214 |
| January 08, 2026 | 6,107 | 6,018 | 0 | 6,134 | 6,000.5 | 146,679 |
| January 07, 2026 | 5,985 | 6,102 | 0 | 6,124 | 5,977.5 | 292,945 |
| January 06, 2026 | 6,050 | 5,982.5 | 0 | 6,083 | 5,970 | 362,022 |
| January 05, 2026 | 6,067.5 | 6,059 | 0 | 6,150.5 | 6,012.5 | 334,052 |
| January 02, 2026 | 6,130 | 6,067 | 0 | 6,145 | 6,052 | 134,408 |
| January 01, 2026 | 6,063.5 | 6,112 | 0 | 6,120 | 6,040 | 54,661 |
| December 31, 2025 | 6,052 | 6,063.5 | 0 | 6,105.5 | 6,036.5 | 93,167 |