Skip to main content
LTIMindtree Limited (BOM:540005)
India flag India · Delayed Price · Currency is INR
4,289.95
-16.75 (-0.39%)
At close: Mar 6, 2026

LTIMindtree Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,265.054,385.454,265.054,289.954,289.95-0.39%6,584
Mar 5, 20264,403.704,411.504,256.704,306.704,306.70-0.87%3,850
Mar 4, 20264,345.004,434.554,322.654,344.354,344.35-1.36%6,237
Mar 2, 20264,300.504,475.004,300.504,404.304,404.30-1.34%13,503
Feb 27, 20264,560.004,629.204,435.004,464.154,464.15-0.90%14,293
Feb 26, 20264,564.604,651.904,489.954,504.704,504.70-1.31%20,283
Feb 25, 20264,500.054,665.954,500.054,564.454,564.451.46%22,122
Feb 24, 20264,777.004,777.054,465.504,498.604,498.60-6.86%31,181
Feb 23, 20264,864.504,875.004,767.004,830.054,830.05-1.18%31,126
Feb 20, 20264,964.004,964.004,863.004,887.954,887.95-1.53%13,091
Feb 19, 20265,099.955,115.204,924.004,964.004,964.00-1.75%4,996
Feb 18, 20265,167.705,191.204,996.005,052.655,052.65-2.20%17,699
Feb 17, 20265,110.955,230.555,051.705,166.105,166.100.91%10,772
Feb 16, 20265,026.155,144.005,026.155,119.355,119.350.08%18,877
Feb 13, 20265,020.005,171.204,990.005,115.255,115.25-1.85%36,669
Feb 12, 20265,454.955,454.955,180.555,211.605,211.60-5.50%22,099
Feb 11, 20265,681.255,695.505,490.005,514.655,514.65-2.59%10,244
Feb 10, 20265,625.905,679.005,588.805,661.005,661.000.63%4,786
Feb 9, 20265,533.505,663.955,533.455,625.755,625.751.25%3,391
Feb 6, 20265,645.005,645.005,500.005,556.505,556.50-2.26%14,565
Feb 5, 20265,706.405,742.905,619.005,685.105,685.10-0.37%11,280
Feb 4, 20265,811.005,811.005,542.755,706.405,706.40-5.51%16,262
Feb 3, 20266,199.006,279.106,015.006,039.156,039.150.79%5,646
Feb 2, 20266,060.056,060.055,929.505,991.955,991.95-0.85%17,584
Feb 1, 20265,951.256,163.505,911.006,043.156,043.151.23%6,873
Jan 30, 20265,989.655,989.655,892.005,969.855,969.85-0.36%2,171
Jan 29, 20265,991.106,013.505,900.805,991.655,991.65-0.37%2,974
Jan 28, 20265,979.956,032.005,931.056,014.056,014.051.15%6,212
Jan 27, 20265,909.855,999.005,839.505,945.755,945.751.24%15,851
Jan 23, 20265,950.006,020.805,858.755,872.955,872.95-1.26%3,445
Jan 22, 20265,891.856,038.355,869.005,947.805,947.801.81%8,675
Jan 21, 20265,924.705,946.705,750.005,842.005,842.00-2.27%24,268
Jan 20, 20266,288.456,288.455,912.805,977.855,977.85-6.67%45,208
Jan 19, 20266,307.556,430.006,269.706,405.256,405.251.55%10,292
Jan 16, 20265,933.106,373.205,933.106,307.756,307.754.61%24,818
Jan 14, 20266,109.956,109.956,012.006,029.856,029.85-1.17%3,544
Jan 13, 20266,010.106,107.006,010.106,100.956,100.951.73%2,989
Jan 12, 20265,995.006,017.805,900.005,997.255,997.25-0.84%4,970
Jan 9, 20265,985.656,096.905,985.656,048.256,048.250.55%2,631
Jan 8, 20266,109.906,130.006,000.006,015.156,015.15-1.43%7,391
Jan 7, 20265,980.206,121.005,973.806,102.206,102.202.04%7,255
Jan 6, 20266,024.106,068.155,969.755,980.205,980.20-1.22%2,335
Jan 5, 20266,074.006,144.006,012.006,054.256,054.25-0.19%2,417
Jan 2, 20266,111.756,145.556,053.506,065.656,065.65-0.73%2,249
Jan 1, 20266,070.006,119.156,037.906,110.256,110.250.73%4,510
Dec 31, 20256,025.956,101.556,025.956,065.756,065.75-0.12%1,399
Dec 30, 20256,006.656,090.506,006.656,073.206,073.200.70%2,262
Dec 29, 20256,034.006,109.006,021.006,031.206,031.20-0.05%4,699
Dec 26, 20256,102.156,174.306,019.556,034.056,034.05-2.06%2,486
Dec 24, 20256,185.256,244.756,147.006,161.106,161.10-0.64%5,612
Dec 23, 20256,199.056,212.156,131.006,200.806,200.800.18%2,600
Dec 22, 20256,229.256,240.006,165.006,189.856,189.85-0.10%26,170
Dec 19, 20256,250.856,273.156,026.706,196.156,196.15-0.90%18,763
Dec 18, 20256,270.006,308.856,188.506,252.156,252.15-0.10%17,109
Dec 17, 20256,216.006,291.006,216.006,258.406,258.400.68%6,851
Dec 16, 20256,201.056,244.306,180.006,216.206,216.20-0.88%3,779
Dec 15, 20256,255.556,305.356,232.806,271.656,271.65-0.24%3,170
Dec 12, 20256,300.006,314.706,255.506,286.506,286.50-0.11%2,578
Dec 11, 20256,200.956,311.456,200.956,293.406,293.401.24%2,826
Dec 10, 20256,288.256,288.506,192.206,216.506,216.50-0.42%11,889
Dec 9, 20256,254.556,254.556,164.356,242.756,242.75-0.19%2,578
Dec 8, 20256,300.006,345.506,206.606,254.556,254.55-0.57%3,976
Dec 5, 20256,265.006,378.006,242.606,290.206,290.200.43%25,145
Dec 4, 20256,148.656,288.956,148.656,263.556,263.551.72%8,671
Dec 3, 20256,168.206,216.006,122.356,157.906,157.90-0.01%19,465
Dec 2, 20256,197.856,197.856,093.406,158.656,158.650.18%6,266
Dec 1, 20256,121.006,170.006,100.356,147.306,147.300.85%13,953
Nov 28, 20256,047.256,120.956,006.506,095.556,095.551.17%30,710
Nov 27, 20255,891.406,044.555,859.506,024.806,024.802.27%11,439
Nov 26, 20255,823.255,898.755,823.255,890.855,890.850.99%25,512
Nov 25, 20255,810.955,912.105,807.455,833.155,833.15-1.43%3,155
Nov 24, 20255,929.556,020.005,901.155,917.605,917.60-0.17%12,188
Nov 21, 20255,981.656,009.405,913.005,927.805,927.80-1.61%4,323
Nov 20, 20255,990.006,090.655,960.006,024.506,024.500.82%19,471
Nov 19, 20255,785.056,036.505,785.055,975.705,975.703.81%43,113
Nov 18, 20255,739.755,851.005,739.755,756.405,756.40-1.60%3,964
Nov 17, 20255,838.855,859.005,794.005,850.005,850.000.79%1,318
Nov 14, 20255,849.605,849.605,767.605,804.055,804.05-0.70%2,851
Nov 13, 20255,894.905,907.305,836.005,845.155,845.15-0.83%6,740
Nov 12, 20255,725.155,910.005,725.155,894.005,894.003.17%44,601
Nov 11, 20255,639.105,725.005,618.355,712.905,712.901.31%6,146
Nov 10, 20255,565.305,692.005,565.305,638.955,638.951.26%6,241
Nov 7, 20255,591.155,600.905,507.305,568.605,568.60-1.45%3,800
Nov 6, 20255,617.005,680.855,602.555,650.755,650.750.61%6,213
Nov 4, 20255,670.005,724.955,587.005,616.305,616.30-1.70%5,145
Nov 3, 20255,679.005,725.005,667.005,713.305,713.300.48%12,665
Oct 31, 20255,702.005,748.005,665.005,685.755,685.75-0.23%9,649
Oct 30, 20255,655.155,710.005,628.505,698.705,698.700.49%4,796
Oct 29, 20255,526.405,675.955,526.405,670.955,670.951.31%9,866
Oct 28, 20255,648.055,655.005,573.755,597.405,597.40-0.84%5,751
Oct 27, 20255,589.405,655.505,581.705,644.655,644.651.78%5,348
Oct 24, 20255,623.005,661.555,517.155,545.705,545.70-1.30%6,414
Oct 23, 20255,595.005,676.855,595.005,618.805,596.801.03%19,299
Oct 21, 20255,610.005,640.855,531.455,561.405,539.62-0.64%3,987
Oct 20, 20255,607.155,699.655,585.105,597.205,575.28-0.18%12,566
Oct 17, 20255,741.905,750.605,588.005,607.155,585.20-0.23%37,852
Oct 16, 20255,612.755,666.005,587.605,620.205,598.190.14%14,521
Oct 15, 20255,499.005,630.005,499.005,612.605,590.622.58%14,397
Oct 14, 20255,525.005,617.255,462.005,471.205,449.78-0.43%9,408
Oct 13, 20255,468.705,512.805,409.205,494.855,473.340.46%6,695