LTIMindtree Limited (LTIM.NS) NSE

5,120.00

-3(-0.06%)

Updated at October 03 03:30PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 03, 20255,1235,1205,1205,1555,094.5119,908
October 01, 20255,1215,1235,1235,1455,020308,272
September 30, 20255,125.55,157.55,157.55,1825,084319,336
September 29, 20255,1005,1585,1585,187.55,010212,172
September 26, 20255,1905,0755,0755,1995,042284,891
September 25, 20255,1855,2145,2145,2385,185246,653
September 24, 20255,2645,2075,2075,2755,194.5262,080
September 23, 20255,280.55,262.55,262.55,2995,216.5263,293
September 22, 20255,3555,2605,2605,3805,191.5488,338
September 19, 20255,524.55,509.55,509.55,5655,477.5130,106
September 18, 20255,4555,524.55,524.55,6195,451603,028
September 17, 20255,375.55,4235,4235,4445,373.5233,186
September 16, 20255,3555,375.55,375.55,3895,325.5203,709
September 15, 20255,3405,341.55,341.55,3545,29593,202
September 12, 20255,306.55,332.55,332.55,352.55,291119,090
September 11, 20255,3355,291.55,291.55,3355,215172,425
September 10, 20255,2105,3075,3075,3995,179589,857
September 09, 20255,104.55,185.55,185.55,2085,104.5177,812
September 08, 20255,2025,0895,0895,2425,072.5153,438
September 05, 20255,197.55,195.55,195.55,2655,069245,302
September 04, 20255,2355,2105,2105,2365,171.5107,889
September 03, 20255,2305,1915,1915,2355,138257,163
September 02, 20255,1905,243.55,243.55,269.55,168251,752
September 01, 20255,1215,1975,1975,2155,114.5137,689
August 29, 20255,1115,133.55,133.55,149.55,073204,042
August 28, 20255,165.55,1235,1235,1895,067.5318,813
August 26, 20255,2505,165.55,165.55,3055,146239,812
August 25, 20255,2535,2935,2935,3505,249230,351
August 22, 20255,2355,224.55,224.55,257.55,20394,919
August 21, 20255,2065,2355,2355,253.55,142.5192,476
August 20, 20255,0805,180.55,180.55,2405,079.5330,652
August 19, 20255,091.55,1115,1115,122.55,043.589,784
August 18, 20255,1495,089.55,089.55,1495,024.5285,574
August 14, 20255,1505,1085,1085,2725,100493,674
August 13, 20255,1305,114.55,114.55,1325,055.5237,765
August 12, 20255,066.55,1075,1075,1405,046156,885
August 11, 20255,0125,066.55,066.55,0754,98779,531
August 08, 20255,0315,0125,0125,054.54,992130,871
August 07, 20255,0115,037.55,037.55,089.54,959236,366
August 06, 20255,1255,035.55,035.55,1325,022231,816
August 05, 20255,1005,131.55,131.55,149.55,045183,181
August 04, 20255,014.55,0895,0895,102.54,939.5226,983
August 01, 20255,0925,017.55,017.55,099.55,007.5277,363
July 31, 20255,0705,1065,1065,1505,067152,446
July 30, 20255,0575,139.55,139.55,1495,045.5152,345
July 29, 20255,0455,056.55,056.55,0895,006198,271
July 28, 20255,0905,0475,0475,1355,028172,801
July 25, 20255,1905,0965,0965,2245,070.5364,335
July 24, 20255,3025,2065,2065,303.55,190282,828
July 23, 20255,2005,2985,2985,3105,158.5312,770
July 22, 20255,1625,175.55,175.55,204.55,142.5179,391
July 21, 20255,1255,1545,1545,1675,117182,552
July 18, 20255,2395,1245,1245,2395,070.51.23M
July 17, 20255,3275,194.55,194.55,3355,154501,952
July 16, 20255,259.55,3275,3275,3385,241.5210,384
July 15, 20255,1635,250.55,250.55,273.55,158.5152,240
July 14, 20255,2015,1585,1585,2065,101.5181,796
July 11, 20255,2405,2065,2065,2775,170.5372,811
July 10, 20255,3405,3205,3205,348.55,277164,263
July 09, 20255,374.55,329.55,329.55,3895,291.5248,609