LTIMindtree Limited - LTIM.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	4,945	4,889.5	4,889.5	4,961.5	4,862	244,123
February 19, 2026	5,061	4,959.5	4,959.5	5,117.5	4,921	203,502
February 18, 2026	5,181.5	5,054	5,054	5,195	4,995	289,565
February 17, 2026	5,097	5,164.5	5,164.5	5,234.5	5,051	316,704
February 16, 2026	5,100	5,118.5	5,118.5	5,144	5,057	216,968
February 13, 2026	5,004	5,115.5	5,115.5	5,178.5	4,988	687,029
February 12, 2026	5,438.5	5,211.5	5,211.5	5,438.5	5,180	624,232
February 11, 2026	5,685	5,515.5	5,515.5	5,692	5,490	268,047
February 10, 2026	5,641.5	5,662	5,662	5,680	5,586	309,623
February 09, 2026	5,561.5	5,626.5	5,626.5	5,660.5	5,561.5	147,369
February 06, 2026	5,650	5,561.5	5,561.5	5,650	5,500	390,513
February 05, 2026	5,700	5,683.5	5,683.5	5,741	5,619.5	303,053
February 04, 2026	5,800	5,706.5	5,706.5	5,800	5,545	824,151
February 03, 2026	6,200	6,044	6,044	6,275.5	6,016	169,581
February 02, 2026	6,068.5	5,986	5,986	6,068.5	5,929	174,610
February 01, 2026	5,970	6,070.5	6,070.5	6,165	5,908.5	168,182
January 30, 2026	5,966	5,974.5	5,974.5	5,992.5	5,889	260,551
January 29, 2026	6,015.5	5,995	5,995	6,015.5	5,902	182,049
January 28, 2026	5,960	6,015.5	6,015.5	6,035	5,934	149,090
January 27, 2026	5,894	5,940.5	5,940.5	5,995	5,841	240,054
January 23, 2026	5,960	5,893.5	5,893.5	6,022	5,854	238,733
January 22, 2026	5,902.5	5,947	5,947	6,041.5	5,864	378,280
January 21, 2026	5,900.5	5,844	5,844	5,949.5	5,751.5	726,765
January 20, 2026	6,245.5	5,976.5	5,976.5	6,247.5	5,911.5	1.49M
January 19, 2026	6,300	6,407	6,407	6,429.5	6,266.5	530,829
January 16, 2026	6,030.5	6,308	6,308	6,370	6,030.5	872,154
January 14, 2026	6,105	6,030.5	6,030.5	6,105	6,014.5	165,042
January 13, 2026	6,039	6,100.5	6,100.5	6,108.5	6,003.5	197,592
January 12, 2026	6,000	6,000.5	6,000.5	6,021	5,901	327,818
January 09, 2026	6,001	6,037	6,037	6,100	5,999.5	174,214
January 08, 2026	6,107	6,018	6,018	6,134	6,000.5	146,679
January 07, 2026	5,985	6,102	6,102	6,124	5,977.5	292,945
January 06, 2026	6,050	5,982.5	5,982.5	6,083	5,970	362,022
January 05, 2026	6,067.5	6,059	6,059	6,150.5	6,012.5	334,052
January 02, 2026	6,130	6,067	6,067	6,145	6,052	134,406
January 01, 2026	6,063.5	6,112	6,112	6,120	6,040	54,661
December 31, 2025	6,052	6,063.5	6,063.5	6,105.5	6,036.5	93,167
December 30, 2025	6,015	6,074	6,074	6,093.5	6,003	239,568
December 29, 2025	6,020	6,033.5	6,033.5	6,117	6,019	128,974
December 26, 2025	6,160	6,035.5	6,035.5	6,174.5	6,020	113,668
December 24, 2025	6,202.5	6,163	6,163	6,243.5	6,134.5	174,324
December 23, 2025	6,197	6,202.5	6,202.5	6,217	6,126	160,279
December 22, 2025	6,205	6,191.5	6,191.5	6,249.5	6,183	236,462
December 19, 2025	6,288	6,197.5	6,197.5	6,290	6,027	635,440
December 18, 2025	6,280	6,245	6,245	6,308	6,182.5	318,491
December 17, 2025	6,217	6,252.5	6,252.5	6,292.5	6,212	406,075
December 16, 2025	6,240	6,216	6,216	6,259	6,181	198,235
December 15, 2025	6,271	6,269.5	6,269.5	6,303.5	6,233	107,417
December 12, 2025	6,314.5	6,284.5	6,284.5	6,318	6,250	170,621
December 11, 2025	6,224.5	6,294.5	6,294.5	6,312	6,215	166,754
December 10, 2025	6,231	6,220.5	6,220.5	6,298	6,195	208,454
December 09, 2025	6,225	6,245.5	6,245.5	6,255.5	6,160	282,886
December 08, 2025	6,335	6,256	6,256	6,346.5	6,205	253,031
December 05, 2025	6,266	6,292	6,292	6,380	6,240.5	319,647
December 04, 2025	6,185	6,266	6,266	6,289.5	6,159	502,344
December 03, 2025	6,164	6,159	6,159	6,216.5	6,120	349,338
December 02, 2025	6,140	6,164	6,164	6,176	6,091.5	277,414
December 01, 2025	6,122	6,152.5	6,152.5	6,172	6,100.5	372,207
November 28, 2025	6,031	6,096.5	6,096.5	6,124	6,010	399,436
November 27, 2025	5,917	6,025.5	6,025.5	6,049	5,862.5	258,165

LTIMindtree Limited (LTIM.NS) NSE