LTIMindtree Limited (BOM:540005)
India
· Delayed Price · Currency is INR 6,290.20
+26.65 (0.43%)
At close: Dec 5, 2025
LTIMindtree Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6,265.00 | 6,378.00 | 6,242.60 | 6,290.20 | 6,290.20 | 0.43% | 25,145 |
| Dec 4, 2025 | 6,148.65 | 6,288.95 | 6,148.65 | 6,263.55 | 6,263.55 | 1.72% | 8,671 |
| Dec 3, 2025 | 6,168.20 | 6,216.00 | 6,122.35 | 6,157.90 | 6,157.90 | -0.01% | 19,465 |
| Dec 2, 2025 | 6,197.85 | 6,197.85 | 6,093.40 | 6,158.65 | 6,158.65 | 0.18% | 6,266 |
| Dec 1, 2025 | 6,121.00 | 6,170.00 | 6,100.35 | 6,147.30 | 6,147.30 | 0.85% | 13,953 |
| Nov 28, 2025 | 6,047.25 | 6,120.95 | 6,006.50 | 6,095.55 | 6,095.55 | 1.17% | 30,710 |
| Nov 27, 2025 | 5,891.40 | 6,044.55 | 5,859.50 | 6,024.80 | 6,024.80 | 2.27% | 11,439 |
| Nov 26, 2025 | 5,823.25 | 5,898.75 | 5,823.25 | 5,890.85 | 5,890.85 | 0.99% | 25,512 |
| Nov 25, 2025 | 5,810.95 | 5,912.10 | 5,807.45 | 5,833.15 | 5,833.15 | -1.43% | 3,155 |
| Nov 24, 2025 | 5,929.55 | 6,020.00 | 5,901.15 | 5,917.60 | 5,917.60 | -0.17% | 12,188 |
| Nov 21, 2025 | 5,981.65 | 6,009.40 | 5,913.00 | 5,927.80 | 5,927.80 | -1.61% | 4,323 |
| Nov 20, 2025 | 5,990.00 | 6,090.65 | 5,960.00 | 6,024.50 | 6,024.50 | 0.82% | 19,471 |
| Nov 19, 2025 | 5,785.05 | 6,036.50 | 5,785.05 | 5,975.70 | 5,975.70 | 3.81% | 43,113 |
| Nov 18, 2025 | 5,739.75 | 5,851.00 | 5,739.75 | 5,756.40 | 5,756.40 | -1.60% | 3,964 |
| Nov 17, 2025 | 5,838.85 | 5,859.00 | 5,794.00 | 5,850.00 | 5,850.00 | 0.79% | 1,318 |
| Nov 14, 2025 | 5,849.60 | 5,849.60 | 5,767.60 | 5,804.05 | 5,804.05 | -0.70% | 2,851 |
| Nov 13, 2025 | 5,894.90 | 5,907.30 | 5,836.00 | 5,845.15 | 5,845.15 | -0.83% | 6,740 |
| Nov 12, 2025 | 5,725.15 | 5,910.00 | 5,725.15 | 5,894.00 | 5,894.00 | 3.17% | 44,601 |
| Nov 11, 2025 | 5,639.10 | 5,725.00 | 5,618.35 | 5,712.90 | 5,712.90 | 1.31% | 6,146 |
| Nov 10, 2025 | 5,565.30 | 5,692.00 | 5,565.30 | 5,638.95 | 5,638.95 | 1.26% | 6,241 |
| Nov 7, 2025 | 5,591.15 | 5,600.90 | 5,507.30 | 5,568.60 | 5,568.60 | -1.45% | 3,800 |
| Nov 6, 2025 | 5,617.00 | 5,680.85 | 5,602.55 | 5,650.75 | 5,650.75 | 0.61% | 6,213 |
| Nov 4, 2025 | 5,670.00 | 5,724.95 | 5,587.00 | 5,616.30 | 5,616.30 | -1.70% | 5,145 |
| Nov 3, 2025 | 5,679.00 | 5,725.00 | 5,667.00 | 5,713.30 | 5,713.30 | 0.48% | 12,665 |
| Oct 31, 2025 | 5,702.00 | 5,748.00 | 5,665.00 | 5,685.75 | 5,685.75 | -0.23% | 9,649 |
| Oct 30, 2025 | 5,655.15 | 5,710.00 | 5,628.50 | 5,698.70 | 5,698.70 | 0.49% | 4,796 |
| Oct 29, 2025 | 5,526.40 | 5,675.95 | 5,526.40 | 5,670.95 | 5,670.95 | 1.31% | 9,866 |
| Oct 28, 2025 | 5,648.05 | 5,655.00 | 5,573.75 | 5,597.40 | 5,597.40 | -0.84% | 5,751 |
| Oct 27, 2025 | 5,589.40 | 5,655.50 | 5,581.70 | 5,644.65 | 5,644.65 | 1.78% | 5,348 |
| Oct 24, 2025 | 5,623.00 | 5,661.55 | 5,517.15 | 5,545.70 | 5,545.70 | -1.30% | 6,414 |
| Oct 23, 2025 | 5,595.00 | 5,676.85 | 5,595.00 | 5,618.80 | 5,596.80 | 1.03% | 19,299 |
| Oct 21, 2025 | 5,610.00 | 5,640.85 | 5,531.45 | 5,561.40 | 5,539.62 | -0.64% | 3,987 |
| Oct 20, 2025 | 5,607.15 | 5,699.65 | 5,585.10 | 5,597.20 | 5,575.28 | -0.18% | 12,566 |
| Oct 17, 2025 | 5,741.90 | 5,750.60 | 5,588.00 | 5,607.15 | 5,585.20 | -0.23% | 37,852 |
| Oct 16, 2025 | 5,612.75 | 5,666.00 | 5,587.60 | 5,620.20 | 5,598.19 | 0.14% | 14,521 |
| Oct 15, 2025 | 5,499.00 | 5,630.00 | 5,499.00 | 5,612.60 | 5,590.62 | 2.58% | 14,397 |
| Oct 14, 2025 | 5,525.00 | 5,617.25 | 5,462.00 | 5,471.20 | 5,449.78 | -0.43% | 9,408 |
| Oct 13, 2025 | 5,468.70 | 5,512.80 | 5,409.20 | 5,494.85 | 5,473.34 | 0.46% | 6,695 |
| Oct 10, 2025 | 5,435.80 | 5,503.00 | 5,380.05 | 5,469.60 | 5,448.18 | 0.64% | 10,959 |
| Oct 9, 2025 | 5,342.20 | 5,450.00 | 5,324.00 | 5,434.85 | 5,413.57 | 1.76% | 5,110 |
| Oct 8, 2025 | 5,280.00 | 5,393.40 | 5,269.85 | 5,340.60 | 5,319.69 | 1.34% | 11,929 |
| Oct 7, 2025 | 5,362.55 | 5,398.90 | 5,256.70 | 5,269.85 | 5,249.22 | -0.06% | 20,963 |
| Oct 6, 2025 | 5,119.35 | 5,280.00 | 5,119.35 | 5,272.85 | 5,252.20 | 3.01% | 5,062 |
| Oct 3, 2025 | 5,125.00 | 5,151.90 | 5,094.50 | 5,118.80 | 5,098.76 | -0.11% | 3,858 |
| Oct 1, 2025 | 5,057.70 | 5,144.00 | 5,021.00 | 5,124.45 | 5,104.39 | -0.61% | 6,304 |
| Sep 30, 2025 | 5,120.70 | 5,171.55 | 5,083.80 | 5,156.10 | 5,135.91 | -0.09% | 4,951 |
| Sep 29, 2025 | 5,075.00 | 5,185.40 | 5,038.85 | 5,160.65 | 5,140.44 | 2.00% | 2,803 |
| Sep 26, 2025 | 5,186.00 | 5,193.75 | 5,038.90 | 5,059.50 | 5,039.69 | -2.90% | 4,642 |
| Sep 25, 2025 | 5,175.55 | 5,237.90 | 5,175.55 | 5,210.45 | 5,190.05 | 0.02% | 7,082 |
| Sep 24, 2025 | 5,259.40 | 5,262.80 | 5,195.05 | 5,209.35 | 5,188.95 | -0.95% | 27,351 |
| Sep 23, 2025 | 5,270.00 | 5,296.65 | 5,217.90 | 5,259.25 | 5,238.66 | -0.01% | 5,379 |
| Sep 22, 2025 | 5,305.05 | 5,370.50 | 5,201.00 | 5,259.95 | 5,239.36 | -4.54% | 35,955 |
| Sep 19, 2025 | 5,534.00 | 5,537.45 | 5,481.00 | 5,510.35 | 5,488.77 | -0.20% | 3,195 |
| Sep 18, 2025 | 5,440.05 | 5,619.50 | 5,440.05 | 5,521.55 | 5,499.93 | 1.80% | 27,940 |
| Sep 17, 2025 | 5,376.80 | 5,443.75 | 5,376.80 | 5,423.80 | 5,402.56 | 0.95% | 3,176 |
| Sep 16, 2025 | 5,350.00 | 5,392.40 | 5,329.85 | 5,372.75 | 5,351.71 | 0.62% | 50,216 |
| Sep 15, 2025 | 5,333.20 | 5,350.00 | 5,292.55 | 5,339.55 | 5,318.64 | 0.13% | 4,811 |
| Sep 12, 2025 | 5,291.00 | 5,350.00 | 5,291.00 | 5,332.55 | 5,311.67 | 0.81% | 6,998 |
| Sep 11, 2025 | 5,350.45 | 5,350.45 | 5,216.00 | 5,289.90 | 5,269.19 | -0.29% | 4,592 |
| Sep 10, 2025 | 5,185.40 | 5,398.00 | 5,185.40 | 5,305.25 | 5,284.48 | 2.32% | 19,441 |
| Sep 9, 2025 | 5,090.20 | 5,209.65 | 5,090.20 | 5,184.85 | 5,164.55 | 1.77% | 8,362 |
| Sep 8, 2025 | 5,219.95 | 5,236.75 | 5,080.00 | 5,094.50 | 5,074.55 | -1.80% | 4,135 |
| Sep 5, 2025 | 5,206.75 | 5,260.00 | 5,069.55 | 5,187.85 | 5,167.54 | -0.43% | 12,324 |
| Sep 4, 2025 | 5,243.40 | 5,243.40 | 5,171.45 | 5,210.15 | 5,189.75 | 0.45% | 4,560 |
| Sep 3, 2025 | 5,243.45 | 5,243.45 | 5,137.00 | 5,186.90 | 5,166.59 | -1.05% | 5,054 |
| Sep 2, 2025 | 5,185.00 | 5,267.15 | 5,168.60 | 5,242.20 | 5,221.67 | 0.81% | 5,069 |
| Sep 1, 2025 | 5,100.85 | 5,211.45 | 5,100.85 | 5,200.20 | 5,179.84 | 1.28% | 18,771 |
| Aug 29, 2025 | 5,074.70 | 5,148.05 | 5,074.70 | 5,134.60 | 5,114.50 | 0.33% | 13,796 |
| Aug 28, 2025 | 5,106.20 | 5,181.00 | 5,071.80 | 5,117.70 | 5,097.66 | -0.83% | 6,284 |
| Aug 26, 2025 | 5,299.95 | 5,303.40 | 5,145.90 | 5,160.75 | 5,140.54 | -2.50% | 4,103 |
| Aug 25, 2025 | 5,224.45 | 5,350.00 | 5,224.45 | 5,292.90 | 5,272.18 | 1.31% | 5,896 |
| Aug 22, 2025 | 5,211.55 | 5,255.75 | 5,205.00 | 5,224.40 | 5,203.94 | -0.12% | 3,219 |
| Aug 21, 2025 | 5,180.05 | 5,253.75 | 5,142.50 | 5,230.75 | 5,210.27 | 0.95% | 9,467 |
| Aug 20, 2025 | 5,119.95 | 5,235.00 | 5,084.60 | 5,181.55 | 5,161.26 | 1.41% | 6,517 |
| Aug 19, 2025 | 5,089.00 | 5,118.05 | 5,044.05 | 5,109.30 | 5,089.29 | 0.21% | 5,367 |
| Aug 18, 2025 | 5,116.05 | 5,122.45 | 5,026.35 | 5,098.70 | 5,078.74 | -0.18% | 30,631 |
| Aug 14, 2025 | 5,179.35 | 5,270.00 | 5,099.40 | 5,107.75 | 5,087.75 | -0.13% | 19,770 |
| Aug 13, 2025 | 5,113.70 | 5,130.00 | 5,055.70 | 5,114.50 | 5,094.47 | 0.03% | 4,949 |
| Aug 12, 2025 | 5,051.50 | 5,138.50 | 5,051.50 | 5,113.05 | 5,093.03 | 0.98% | 4,541 |
| Aug 11, 2025 | 5,004.50 | 5,072.15 | 4,989.00 | 5,063.55 | 5,043.72 | 1.07% | 3,056 |
| Aug 8, 2025 | 5,049.95 | 5,050.00 | 4,995.00 | 5,009.95 | 4,990.33 | -0.52% | 3,445 |
| Aug 7, 2025 | 5,036.95 | 5,086.25 | 4,957.60 | 5,036.25 | 5,016.53 | -0.02% | 7,845 |
| Aug 6, 2025 | 5,121.00 | 5,126.45 | 5,022.70 | 5,037.15 | 5,017.43 | -1.79% | 23,937 |
| Aug 5, 2025 | 5,090.35 | 5,148.00 | 5,043.60 | 5,129.05 | 5,108.97 | 0.80% | 3,730 |
| Aug 4, 2025 | 5,065.10 | 5,101.00 | 4,947.05 | 5,088.25 | 5,068.33 | 1.42% | 6,904 |
| Aug 1, 2025 | 5,107.60 | 5,107.60 | 5,006.10 | 5,017.15 | 4,997.51 | -1.77% | 6,465 |
| Jul 31, 2025 | 5,055.55 | 5,144.45 | 5,055.55 | 5,107.65 | 5,087.65 | -0.58% | 36,125 |
| Jul 30, 2025 | 5,011.80 | 5,149.00 | 5,011.80 | 5,137.65 | 5,117.53 | 1.52% | 5,220 |
| Jul 29, 2025 | 5,020.05 | 5,083.75 | 5,019.30 | 5,060.95 | 5,041.13 | 0.30% | 2,079 |
| Jul 28, 2025 | 5,100.00 | 5,132.15 | 5,029.35 | 5,045.60 | 5,025.84 | -1.09% | 16,162 |
| Jul 25, 2025 | 5,198.95 | 5,219.50 | 5,072.05 | 5,101.15 | 5,081.18 | -1.96% | 30,076 |
| Jul 24, 2025 | 5,298.00 | 5,298.10 | 5,191.00 | 5,203.20 | 5,182.83 | -1.79% | 9,199 |
| Jul 23, 2025 | 5,187.25 | 5,308.00 | 5,156.15 | 5,298.10 | 5,277.36 | 2.37% | 12,357 |
| Jul 22, 2025 | 5,156.80 | 5,200.00 | 5,142.15 | 5,175.50 | 5,155.24 | 0.44% | 3,853 |
| Jul 21, 2025 | 5,146.75 | 5,165.50 | 5,122.00 | 5,153.05 | 5,132.87 | 0.54% | 7,622 |
| Jul 18, 2025 | 5,259.95 | 5,259.95 | 5,073.65 | 5,125.55 | 5,105.48 | -1.26% | 34,694 |
| Jul 17, 2025 | 5,345.00 | 5,345.00 | 5,152.10 | 5,190.95 | 5,170.63 | -2.55% | 19,019 |
| Jul 16, 2025 | 5,214.50 | 5,335.45 | 5,214.50 | 5,326.65 | 5,305.79 | 1.40% | 9,242 |
| Jul 15, 2025 | 5,157.15 | 5,272.00 | 5,157.15 | 5,253.05 | 5,232.48 | 1.88% | 3,358 |
| Jul 14, 2025 | 5,188.40 | 5,195.80 | 5,102.00 | 5,156.35 | 5,136.16 | -1.03% | 10,129 |