LTIMindtree Limited (NSE:LTM)
India
· Delayed Price · Currency is INR 4,292.00
-14.40 (-0.33%)
At close: Mar 6, 2026
LTIMindtree Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4,270.00 | 4,388.30 | 4,262.00 | 4,292.00 | 4,292.00 | -0.33% | 228,424 |
| Mar 5, 2026 | 4,385.00 | 4,412.00 | 4,260.00 | 4,306.40 | 4,306.40 | -0.99% | 193,854 |
| Mar 4, 2026 | 4,330.10 | 4,434.00 | 4,325.30 | 4,349.30 | 4,349.30 | -1.25% | 193,103 |
| Mar 2, 2026 | 4,393.90 | 4,477.00 | 4,356.50 | 4,404.40 | 4,404.40 | -1.29% | 171,388 |
| Feb 27, 2026 | 4,590.00 | 4,649.00 | 4,435.00 | 4,462.00 | 4,462.00 | -0.93% | 464,787 |
| Feb 26, 2026 | 4,580.00 | 4,655.00 | 4,486.50 | 4,504.00 | 4,504.00 | -1.21% | 270,646 |
| Feb 25, 2026 | 4,524.00 | 4,661.50 | 4,515.50 | 4,559.00 | 4,559.00 | 1.29% | 370,208 |
| Feb 24, 2026 | 4,778.00 | 4,780.00 | 4,465.50 | 4,501.00 | 4,501.00 | -6.84% | 883,696 |
| Feb 23, 2026 | 4,849.50 | 4,876.00 | 4,765.00 | 4,831.50 | 4,831.50 | -1.19% | 363,966 |
| Feb 20, 2026 | 4,945.00 | 4,961.50 | 4,862.00 | 4,889.50 | 4,889.50 | -1.41% | 244,127 |
| Feb 19, 2026 | 5,061.00 | 5,117.50 | 4,921.00 | 4,959.50 | 4,959.50 | -1.87% | 203,502 |
| Feb 18, 2026 | 5,181.50 | 5,195.00 | 4,995.00 | 5,054.00 | 5,054.00 | -2.14% | 289,565 |
| Feb 17, 2026 | 5,097.00 | 5,234.50 | 5,051.00 | 5,164.50 | 5,164.50 | 0.90% | 316,641 |
| Feb 16, 2026 | 5,100.00 | 5,144.00 | 5,057.00 | 5,118.50 | 5,118.50 | 0.06% | 216,966 |
| Feb 13, 2026 | 5,004.00 | 5,178.50 | 4,988.00 | 5,115.50 | 5,115.50 | -1.84% | 687,029 |
| Feb 12, 2026 | 5,438.50 | 5,438.50 | 5,180.00 | 5,211.50 | 5,211.50 | -5.51% | 624,232 |
| Feb 11, 2026 | 5,685.00 | 5,692.00 | 5,490.00 | 5,515.50 | 5,515.50 | -2.59% | 268,051 |
| Feb 10, 2026 | 5,641.50 | 5,680.00 | 5,586.00 | 5,662.00 | 5,662.00 | 0.63% | 309,623 |
| Feb 9, 2026 | 5,561.50 | 5,660.50 | 5,561.50 | 5,626.50 | 5,626.50 | 1.17% | 147,369 |
| Feb 6, 2026 | 5,650.00 | 5,650.00 | 5,500.00 | 5,561.50 | 5,561.50 | -2.15% | 390,513 |
| Feb 5, 2026 | 5,700.00 | 5,741.00 | 5,619.50 | 5,683.50 | 5,683.50 | -0.40% | 303,053 |
| Feb 4, 2026 | 5,800.00 | 5,800.00 | 5,545.00 | 5,706.50 | 5,706.50 | -5.58% | 824,065 |
| Feb 3, 2026 | 6,200.00 | 6,275.50 | 6,016.00 | 6,044.00 | 6,044.00 | 0.97% | 169,450 |
| Feb 2, 2026 | 6,068.50 | 6,068.50 | 5,929.00 | 5,986.00 | 5,986.00 | -1.39% | 174,587 |
| Feb 1, 2026 | 5,970.00 | 6,165.00 | 5,908.50 | 6,070.50 | 6,070.50 | 1.61% | 168,185 |
| Jan 30, 2026 | 5,966.00 | 5,992.50 | 5,889.00 | 5,974.50 | 5,974.50 | -0.34% | 260,551 |
| Jan 29, 2026 | 6,015.50 | 6,015.50 | 5,902.00 | 5,995.00 | 5,995.00 | -0.34% | 182,049 |
| Jan 28, 2026 | 5,960.00 | 6,035.00 | 5,934.00 | 6,015.50 | 6,015.50 | 1.26% | 149,076 |
| Jan 27, 2026 | 5,894.00 | 5,995.00 | 5,841.00 | 5,940.50 | 5,940.50 | 0.80% | 240,005 |
| Jan 23, 2026 | 5,960.00 | 6,022.00 | 5,854.00 | 5,893.50 | 5,893.50 | -0.90% | 238,727 |
| Jan 22, 2026 | 5,902.50 | 6,041.50 | 5,864.00 | 5,947.00 | 5,947.00 | 1.76% | 378,212 |
| Jan 21, 2026 | 5,900.50 | 5,949.50 | 5,751.50 | 5,844.00 | 5,844.00 | -2.22% | 726,770 |
| Jan 20, 2026 | 6,245.50 | 6,247.50 | 5,911.50 | 5,976.50 | 5,976.50 | -6.72% | 1,490,878 |
| Jan 19, 2026 | 6,300.00 | 6,429.50 | 6,266.50 | 6,407.00 | 6,407.00 | 1.57% | 530,829 |
| Jan 16, 2026 | 6,030.50 | 6,370.00 | 6,030.50 | 6,308.00 | 6,308.00 | 4.60% | 872,154 |
| Jan 14, 2026 | 6,105.00 | 6,105.00 | 6,014.50 | 6,030.50 | 6,030.50 | -1.15% | 165,031 |
| Jan 13, 2026 | 6,039.00 | 6,108.50 | 6,003.50 | 6,100.50 | 6,100.50 | 1.67% | 197,592 |
| Jan 12, 2026 | 6,000.00 | 6,021.00 | 5,901.00 | 6,000.50 | 6,000.50 | -0.60% | 327,804 |
| Jan 9, 2026 | 6,001.00 | 6,100.00 | 5,999.50 | 6,037.00 | 6,037.00 | 0.32% | 174,207 |
| Jan 8, 2026 | 6,107.00 | 6,134.00 | 6,000.50 | 6,018.00 | 6,018.00 | -1.38% | 146,676 |
| Jan 7, 2026 | 5,985.00 | 6,124.00 | 5,977.50 | 6,102.00 | 6,102.00 | 2.00% | 292,945 |
| Jan 6, 2026 | 6,050.00 | 6,083.00 | 5,970.00 | 5,982.50 | 5,982.50 | -1.26% | 361,933 |
| Jan 5, 2026 | 6,067.50 | 6,150.50 | 6,012.50 | 6,059.00 | 6,059.00 | -0.13% | 334,004 |
| Jan 2, 2026 | 6,130.00 | 6,145.00 | 6,052.00 | 6,067.00 | 6,067.00 | -0.74% | 134,408 |
| Jan 1, 2026 | 6,063.50 | 6,120.00 | 6,040.00 | 6,112.00 | 6,112.00 | 0.80% | 54,661 |
| Dec 31, 2025 | 6,052.00 | 6,105.50 | 6,036.50 | 6,063.50 | 6,063.50 | -0.17% | 93,136 |
| Dec 30, 2025 | 6,015.00 | 6,093.50 | 6,003.00 | 6,074.00 | 6,074.00 | 0.67% | 239,568 |
| Dec 29, 2025 | 6,020.00 | 6,117.00 | 6,019.00 | 6,033.50 | 6,033.50 | -0.03% | 128,969 |
| Dec 26, 2025 | 6,160.00 | 6,174.50 | 6,020.00 | 6,035.50 | 6,035.50 | -2.07% | 113,668 |
| Dec 24, 2025 | 6,202.50 | 6,243.50 | 6,134.50 | 6,163.00 | 6,163.00 | -0.64% | 174,322 |
| Dec 23, 2025 | 6,197.00 | 6,217.00 | 6,126.00 | 6,202.50 | 6,202.50 | 0.18% | 160,279 |
| Dec 22, 2025 | 6,205.00 | 6,249.50 | 6,183.00 | 6,191.50 | 6,191.50 | -0.10% | 236,460 |
| Dec 19, 2025 | 6,288.00 | 6,290.00 | 6,027.00 | 6,197.50 | 6,197.50 | -0.76% | 635,441 |
| Dec 18, 2025 | 6,280.00 | 6,308.00 | 6,182.50 | 6,245.00 | 6,245.00 | -0.12% | 318,467 |
| Dec 17, 2025 | 6,217.00 | 6,292.50 | 6,212.00 | 6,252.50 | 6,252.50 | 0.59% | 405,919 |
| Dec 16, 2025 | 6,240.00 | 6,259.00 | 6,181.00 | 6,216.00 | 6,216.00 | -0.85% | 198,232 |
| Dec 15, 2025 | 6,271.00 | 6,303.50 | 6,233.00 | 6,269.50 | 6,269.50 | -0.24% | 107,413 |
| Dec 12, 2025 | 6,314.50 | 6,318.00 | 6,250.00 | 6,284.50 | 6,284.50 | -0.16% | 170,630 |
| Dec 11, 2025 | 6,224.50 | 6,312.00 | 6,215.00 | 6,294.50 | 6,294.50 | 1.19% | 166,721 |
| Dec 10, 2025 | 6,231.00 | 6,298.00 | 6,195.00 | 6,220.50 | 6,220.50 | -0.40% | 208,454 |
| Dec 9, 2025 | 6,225.00 | 6,255.50 | 6,160.00 | 6,245.50 | 6,245.50 | -0.17% | 282,890 |
| Dec 8, 2025 | 6,335.00 | 6,346.50 | 6,205.00 | 6,256.00 | 6,256.00 | -0.57% | 253,030 |
| 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 |