LTIMindtree Limited (NSE:LTIM)
India
· Delayed Price · Currency is INR 6,292.00
+26.00 (0.41%)
At close: Dec 5, 2025
LTIMindtree Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6,266.00 | 6,380.00 | 6,240.50 | 6,292.00 | 6,292.00 | 0.41% | 319,657 |
| Dec 4, 2025 | 6,185.00 | 6,289.50 | 6,159.00 | 6,266.00 | 6,266.00 | 1.74% | 502,306 |
| Dec 3, 2025 | 6,164.00 | 6,216.50 | 6,120.00 | 6,159.00 | 6,159.00 | -0.08% | 349,340 |
| Dec 2, 2025 | 6,140.00 | 6,176.00 | 6,091.50 | 6,164.00 | 6,164.00 | 0.19% | 277,406 |
| Dec 1, 2025 | 6,122.00 | 6,172.00 | 6,100.50 | 6,152.50 | 6,152.50 | 0.92% | 372,204 |
| Nov 28, 2025 | 6,031.00 | 6,124.00 | 6,010.00 | 6,096.50 | 6,096.50 | 1.18% | 399,436 |
| Nov 27, 2025 | 5,917.00 | 6,049.00 | 5,862.50 | 6,025.50 | 6,025.50 | 2.30% | 258,165 |
| Nov 26, 2025 | 5,833.00 | 5,902.00 | 5,832.00 | 5,890.00 | 5,890.00 | 0.98% | 287,745 |
| Nov 25, 2025 | 5,850.00 | 5,918.00 | 5,805.00 | 5,833.00 | 5,833.00 | -1.50% | 356,220 |
| Nov 24, 2025 | 5,930.00 | 6,025.00 | 5,905.50 | 5,922.00 | 5,922.00 | -0.07% | 416,887 |
| Nov 21, 2025 | 5,999.50 | 6,014.00 | 5,909.50 | 5,926.00 | 5,926.00 | -1.68% | 198,141 |
| Nov 20, 2025 | 6,000.00 | 6,091.00 | 5,959.00 | 6,027.00 | 6,027.00 | 0.92% | 398,886 |
| Nov 19, 2025 | 5,791.00 | 6,039.00 | 5,789.00 | 5,972.00 | 5,972.00 | 3.75% | 868,072 |
| Nov 18, 2025 | 5,848.00 | 5,862.50 | 5,749.00 | 5,756.00 | 5,756.00 | -1.58% | 160,191 |
| Nov 17, 2025 | 5,826.00 | 5,875.00 | 5,796.50 | 5,848.50 | 5,848.50 | 0.68% | 108,410 |
| Nov 14, 2025 | 5,825.00 | 5,844.50 | 5,765.00 | 5,809.00 | 5,809.00 | -0.65% | 145,287 |
| Nov 13, 2025 | 5,900.00 | 5,906.50 | 5,833.50 | 5,847.00 | 5,847.00 | -0.79% | 126,590 |
| Nov 12, 2025 | 5,750.00 | 5,910.00 | 5,729.50 | 5,893.50 | 5,893.50 | 3.20% | 513,138 |
| Nov 11, 2025 | 5,665.00 | 5,725.00 | 5,612.00 | 5,710.50 | 5,710.50 | 1.20% | 159,819 |
| Nov 10, 2025 | 5,575.00 | 5,695.00 | 5,575.00 | 5,643.00 | 5,643.00 | 1.36% | 139,341 |
| Nov 7, 2025 | 5,635.00 | 5,638.00 | 5,508.50 | 5,567.50 | 5,567.50 | -1.50% | 129,338 |
| Nov 6, 2025 | 5,620.00 | 5,681.50 | 5,601.00 | 5,652.00 | 5,652.00 | 0.57% | 315,445 |
| Nov 4, 2025 | 5,675.50 | 5,719.00 | 5,587.00 | 5,620.00 | 5,620.00 | -1.48% | 165,665 |
| Nov 3, 2025 | 5,684.50 | 5,728.00 | 5,665.00 | 5,704.50 | 5,704.50 | 0.35% | 251,579 |
| Oct 31, 2025 | 5,728.00 | 5,750.00 | 5,652.50 | 5,684.50 | 5,684.50 | -0.25% | 219,226 |
| Oct 30, 2025 | 5,674.00 | 5,710.00 | 5,626.00 | 5,699.00 | 5,699.00 | 0.44% | 217,590 |
| Oct 29, 2025 | 5,599.00 | 5,676.00 | 5,571.00 | 5,674.00 | 5,674.00 | 1.39% | 189,897 |
| Oct 28, 2025 | 5,658.00 | 5,658.00 | 5,570.00 | 5,596.00 | 5,596.00 | -0.78% | 179,145 |
| Oct 27, 2025 | 5,574.00 | 5,658.50 | 5,557.50 | 5,640.00 | 5,640.00 | 1.69% | 159,713 |
| Oct 24, 2025 | 5,618.00 | 5,662.00 | 5,520.50 | 5,546.00 | 5,546.00 | -1.26% | 182,417 |
| Oct 23, 2025 | 5,611.00 | 5,676.00 | 5,600.00 | 5,617.00 | 5,595.00 | 1.01% | 463,480 |
| Oct 21, 2025 | 5,611.00 | 5,672.00 | 5,533.50 | 5,561.00 | 5,539.22 | -0.63% | 34,204 |
| Oct 20, 2025 | 5,613.50 | 5,699.00 | 5,587.00 | 5,596.50 | 5,574.58 | -0.15% | 207,857 |
| Oct 17, 2025 | 5,750.00 | 5,752.00 | 5,585.50 | 5,605.00 | 5,583.05 | -0.31% | 956,634 |
| Oct 16, 2025 | 5,630.00 | 5,668.00 | 5,590.00 | 5,622.50 | 5,600.48 | 0.23% | 226,385 |
| Oct 15, 2025 | 5,499.00 | 5,630.00 | 5,499.00 | 5,609.50 | 5,587.53 | 2.57% | 339,385 |
| Oct 14, 2025 | 5,560.00 | 5,615.00 | 5,457.50 | 5,469.00 | 5,447.58 | -0.53% | 445,186 |
| Oct 13, 2025 | 5,450.00 | 5,514.00 | 5,414.00 | 5,498.00 | 5,476.47 | 0.48% | 184,814 |
| Oct 10, 2025 | 5,450.50 | 5,505.50 | 5,380.50 | 5,471.50 | 5,450.07 | 0.69% | 347,012 |
| Oct 9, 2025 | 5,368.00 | 5,450.00 | 5,324.00 | 5,434.00 | 5,412.72 | 1.71% | 214,355 |
| Oct 8, 2025 | 5,295.00 | 5,393.50 | 5,266.00 | 5,342.50 | 5,321.58 | 1.39% | 278,405 |
| Oct 7, 2025 | 5,375.00 | 5,501.00 | 5,255.50 | 5,269.00 | 5,248.36 | -0.09% | 448,771 |
| Oct 6, 2025 | 5,125.50 | 5,281.00 | 5,121.50 | 5,274.00 | 5,253.34 | 3.01% | 220,778 |
| Oct 3, 2025 | 5,123.00 | 5,155.00 | 5,094.50 | 5,120.00 | 5,099.95 | -0.06% | 119,918 |
| Oct 1, 2025 | 5,121.00 | 5,145.00 | 5,020.00 | 5,123.00 | 5,102.93 | -0.67% | 308,270 |
| Sep 30, 2025 | 5,125.50 | 5,182.00 | 5,084.00 | 5,157.50 | 5,137.30 | -0.01% | 319,322 |
| Sep 29, 2025 | 5,100.00 | 5,187.50 | 5,010.00 | 5,158.00 | 5,137.80 | 1.64% | 212,172 |
| Sep 26, 2025 | 5,190.00 | 5,199.00 | 5,042.00 | 5,075.00 | 5,055.12 | -2.67% | 284,891 |
| Sep 25, 2025 | 5,185.00 | 5,238.00 | 5,185.00 | 5,214.00 | 5,193.58 | 0.13% | 246,653 |
| Sep 24, 2025 | 5,264.00 | 5,275.00 | 5,194.50 | 5,207.00 | 5,186.61 | -1.05% | 262,080 |
| Sep 23, 2025 | 5,280.50 | 5,299.00 | 5,216.50 | 5,262.50 | 5,241.89 | 0.05% | 263,293 |
| Sep 22, 2025 | 5,355.00 | 5,380.00 | 5,191.50 | 5,260.00 | 5,239.40 | -4.53% | 488,338 |
| Sep 19, 2025 | 5,524.50 | 5,565.00 | 5,477.50 | 5,509.50 | 5,487.92 | -0.27% | 130,106 |
| Sep 18, 2025 | 5,455.00 | 5,619.00 | 5,451.00 | 5,524.50 | 5,502.86 | 1.87% | 603,028 |
| Sep 17, 2025 | 5,375.50 | 5,444.00 | 5,373.50 | 5,423.00 | 5,401.76 | 0.88% | 233,186 |
| Sep 16, 2025 | 5,355.00 | 5,389.00 | 5,325.50 | 5,375.50 | 5,354.45 | 0.64% | 203,709 |
| Sep 15, 2025 | 5,340.00 | 5,354.00 | 5,295.00 | 5,341.50 | 5,320.58 | 0.17% | 93,202 |
| Sep 12, 2025 | 5,306.50 | 5,352.50 | 5,291.00 | 5,332.50 | 5,311.61 | 0.77% | 119,090 |
| Sep 11, 2025 | 5,335.00 | 5,335.00 | 5,215.00 | 5,291.50 | 5,270.77 | -0.29% | 172,477 |
| Sep 10, 2025 | 5,210.00 | 5,399.00 | 5,179.00 | 5,307.00 | 5,286.21 | 2.34% | 589,857 |
| Sep 9, 2025 | 5,104.50 | 5,208.00 | 5,104.50 | 5,185.50 | 5,165.19 | 1.90% | 177,812 |
| Sep 8, 2025 | 5,202.00 | 5,242.00 | 5,072.50 | 5,089.00 | 5,069.07 | -2.05% | 153,438 |
| Sep 5, 2025 | 5,197.50 | 5,265.00 | 5,069.00 | 5,195.50 | 5,175.15 | -0.28% | 245,302 |
| Sep 4, 2025 | 5,235.00 | 5,236.00 | 5,171.50 | 5,210.00 | 5,189.59 | 0.37% | 107,889 |
| Sep 3, 2025 | 5,230.00 | 5,235.00 | 5,138.00 | 5,191.00 | 5,170.67 | -1.00% | 257,165 |
| Sep 2, 2025 | 5,190.00 | 5,269.50 | 5,168.00 | 5,243.50 | 5,222.96 | 0.89% | 251,752 |
| Sep 1, 2025 | 5,121.00 | 5,215.00 | 5,114.50 | 5,197.00 | 5,176.65 | 1.24% | 137,689 |
| Aug 29, 2025 | 5,111.00 | 5,149.50 | 5,073.00 | 5,133.50 | 5,113.39 | 0.20% | 204,015 |
| Aug 28, 2025 | 5,165.50 | 5,189.00 | 5,067.50 | 5,123.00 | 5,102.93 | -0.82% | 318,813 |
| Aug 26, 2025 | 5,250.00 | 5,305.00 | 5,146.00 | 5,165.50 | 5,145.27 | -2.41% | 239,811 |
| Aug 25, 2025 | 5,253.00 | 5,350.00 | 5,249.00 | 5,293.00 | 5,272.27 | 1.31% | 230,351 |
| Aug 22, 2025 | 5,235.00 | 5,257.50 | 5,203.00 | 5,224.50 | 5,204.04 | -0.20% | 94,919 |
| Aug 21, 2025 | 5,206.00 | 5,253.50 | 5,142.50 | 5,235.00 | 5,214.50 | 1.05% | 192,476 |
| Aug 20, 2025 | 5,080.00 | 5,240.00 | 5,079.50 | 5,180.50 | 5,160.21 | 1.36% | 330,652 |
| Aug 19, 2025 | 5,091.50 | 5,122.50 | 5,043.50 | 5,111.00 | 5,090.98 | 0.42% | 89,784 |
| Aug 18, 2025 | 5,149.00 | 5,149.00 | 5,024.50 | 5,089.50 | 5,069.57 | -0.36% | 285,502 |
| Aug 14, 2025 | 5,150.00 | 5,272.00 | 5,100.00 | 5,108.00 | 5,087.99 | -0.13% | 493,674 |
| Aug 13, 2025 | 5,130.00 | 5,132.00 | 5,055.50 | 5,114.50 | 5,094.47 | 0.15% | 237,765 |
| Aug 12, 2025 | 5,066.50 | 5,140.00 | 5,046.00 | 5,107.00 | 5,087.00 | 0.80% | 156,885 |
| Aug 11, 2025 | 5,012.00 | 5,075.00 | 4,987.00 | 5,066.50 | 5,046.66 | 1.09% | 79,531 |
| Aug 8, 2025 | 5,031.00 | 5,054.50 | 4,992.00 | 5,012.00 | 4,992.37 | -0.51% | 130,871 |
| Aug 7, 2025 | 5,011.00 | 5,089.50 | 4,959.00 | 5,037.50 | 5,017.77 | 0.04% | 236,366 |
| Aug 6, 2025 | 5,125.00 | 5,132.00 | 5,022.00 | 5,035.50 | 5,015.78 | -1.87% | 231,816 |
| Aug 5, 2025 | 5,100.00 | 5,149.50 | 5,045.00 | 5,131.50 | 5,111.40 | 0.84% | 183,181 |
| Aug 4, 2025 | 5,014.50 | 5,102.50 | 4,939.50 | 5,089.00 | 5,069.07 | 1.43% | 226,983 |
| Aug 1, 2025 | 5,092.00 | 5,099.50 | 5,007.50 | 5,017.50 | 4,997.85 | -1.73% | 277,363 |
| Jul 31, 2025 | 5,070.00 | 5,150.00 | 5,067.00 | 5,106.00 | 5,086.00 | -0.65% | 152,446 |
| Jul 30, 2025 | 5,057.00 | 5,149.00 | 5,045.50 | 5,139.50 | 5,119.37 | 1.64% | 152,345 |
| Jul 29, 2025 | 5,045.00 | 5,089.00 | 5,006.00 | 5,056.50 | 5,036.70 | 0.19% | 198,271 |
| Jul 28, 2025 | 5,090.00 | 5,135.00 | 5,028.00 | 5,047.00 | 5,027.23 | -0.96% | 172,801 |
| Jul 25, 2025 | 5,190.00 | 5,224.00 | 5,070.50 | 5,096.00 | 5,076.04 | -2.11% | 364,335 |
| Jul 24, 2025 | 5,302.00 | 5,303.50 | 5,190.00 | 5,206.00 | 5,185.61 | -1.74% | 282,828 |
| Jul 23, 2025 | 5,200.00 | 5,310.00 | 5,158.50 | 5,298.00 | 5,277.25 | 2.37% | 312,770 |
| Jul 22, 2025 | 5,162.00 | 5,204.50 | 5,142.50 | 5,175.50 | 5,155.23 | 0.42% | 179,391 |
| Jul 21, 2025 | 5,125.00 | 5,167.00 | 5,117.00 | 5,154.00 | 5,133.81 | 0.59% | 182,552 |
| Jul 18, 2025 | 5,239.00 | 5,239.00 | 5,070.50 | 5,124.00 | 5,103.93 | -1.36% | 1,230,478 |
| Jul 17, 2025 | 5,327.00 | 5,335.00 | 5,154.00 | 5,194.50 | 5,174.15 | -2.49% | 501,952 |
| Jul 16, 2025 | 5,259.50 | 5,338.00 | 5,241.50 | 5,327.00 | 5,306.14 | 1.46% | 210,384 |
| Jul 15, 2025 | 5,163.00 | 5,273.50 | 5,158.50 | 5,250.50 | 5,229.94 | 1.79% | 152,240 |
| Jul 14, 2025 | 5,201.00 | 5,206.00 | 5,101.50 | 5,158.00 | 5,137.80 | -0.92% | 181,796 |