LTIMindtree Limited (LTIM.BO)
BSE - BSE Real Time Price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 26, 2024 | 5,150.00 | 5,189.55 | 5,137.40 | 5,178.20 | 5,178.20 | 21,260 |
| Jun 25, 2024 | 5,119.95 | 5,135.00 | 5,068.80 | 5,123.95 | 5,123.95 | 7,675 |
| Jun 24, 2024 | 5,090.05 | 5,148.45 | 5,061.35 | 5,110.80 | 5,110.80 | 20,401 |
| Jun 21, 2024 | 5,184.45 | 5,273.30 | 5,108.25 | 5,118.90 | 5,118.90 | 41,679 |
| Jun 20, 2024 | 5,030.00 | 5,068.70 | 5,000.00 | 5,049.85 | 5,049.85 | 20,854 |
| Jun 19, 2024 | 5,088.95 | 5,088.95 | 4,970.85 | 5,020.35 | 5,020.35 | 8,517 |
| Jun 19, 2024 | 45 Dividend | |||||
| Jun 18, 2024 | 5,026.05 | 5,130.00 | 5,026.05 | 5,089.20 | 5,044.20 | 17,046 |
| Jun 14, 2024 | 5,055.00 | 5,069.75 | 4,995.00 | 5,030.25 | 4,985.77 | 9,568 |
| Jun 13, 2024 | 4,981.60 | 5,090.50 | 4,981.60 | 5,045.10 | 5,000.49 | 34,176 |
| Jun 12, 2024 | 4,938.00 | 5,025.40 | 4,937.05 | 4,951.20 | 4,907.42 | 33,182 |
| Jun 11, 2024 | 4,905.65 | 4,943.95 | 4,890.05 | 4,906.10 | 4,862.72 | 16,778 |
| Jun 10, 2024 | 4,975.55 | 4,975.55 | 4,865.60 | 4,905.20 | 4,861.83 | 40,936 |
| Jun 07, 2024 | 4,833.95 | 5,004.80 | 4,825.05 | 4,975.55 | 4,931.55 | 77,986 |
| Jun 06, 2024 | 4,702.45 | 4,816.00 | 4,702.45 | 4,802.90 | 4,760.43 | 20,423 |
| Jun 05, 2024 | 4,620.15 | 4,770.00 | 4,620.15 | 4,693.00 | 4,651.50 | 20,552 |
| Jun 04, 2024 | 4,645.00 | 4,671.35 | 4,518.35 | 4,631.20 | 4,590.25 | 19,887 |
| Jun 03, 2024 | 4,805.10 | 4,815.15 | 4,640.20 | 4,649.10 | 4,607.99 | 26,140 |
| May 31, 2024 | 4,761.05 | 4,761.65 | 4,677.95 | 4,704.90 | 4,663.30 | 37,730 |
| May 30, 2024 | 4,850.00 | 4,858.65 | 4,750.00 | 4,761.00 | 4,718.90 | 17,016 |
| May 29, 2024 | 4,858.85 | 4,890.00 | 4,822.10 | 4,880.45 | 4,837.30 | 4,638 |
| May 28, 2024 | 4,915.00 | 4,931.00 | 4,853.55 | 4,884.40 | 4,841.21 | 12,797 |
| May 27, 2024 | 4,843.05 | 4,913.20 | 4,824.65 | 4,894.10 | 4,850.83 | 50,458 |
| May 24, 2024 | 4,850.75 | 4,857.40 | 4,823.85 | 4,841.25 | 4,798.44 | 12,419 |
| May 23, 2024 | 4,776.00 | 4,847.95 | 4,776.00 | 4,827.95 | 4,785.26 | 22,781 |
| May 22, 2024 | 4,750.00 | 4,804.70 | 4,727.80 | 4,775.90 | 4,733.67 | 6,361 |
| May 21, 2024 | 4,751.10 | 4,780.00 | 4,711.60 | 4,727.80 | 4,686.00 | 4,349 |
| May 17, 2024 | 4,771.30 | 4,785.45 | 4,724.60 | 4,765.50 | 4,723.36 | 39,697 |
| May 16, 2024 | 4,651.05 | 4,785.00 | 4,651.05 | 4,768.45 | 4,726.29 | 37,000 |
| May 15, 2024 | 4,644.25 | 4,675.00 | 4,633.95 | 4,650.15 | 4,609.03 | 15,292 |
| May 14, 2024 | 4,595.40 | 4,669.00 | 4,591.70 | 4,635.65 | 4,594.66 | 8,727 |
| May 13, 2024 | 4,608.35 | 4,629.20 | 4,565.00 | 4,595.40 | 4,554.77 | 40,269 |
| May 10, 2024 | 4,638.20 | 4,640.00 | 4,567.00 | 4,608.35 | 4,567.60 | 14,566 |
| May 09, 2024 | 4,715.00 | 4,729.00 | 4,630.00 | 4,659.35 | 4,618.15 | 43,870 |
| May 08, 2024 | 4,720.25 | 4,725.00 | 4,678.45 | 4,713.10 | 4,671.43 | 4,800 |
| May 07, 2024 | 4,714.80 | 4,726.15 | 4,654.00 | 4,698.95 | 4,657.40 | 4,987 |
| May 06, 2024 | 4,654.45 | 4,739.15 | 4,654.45 | 4,702.35 | 4,660.77 | 22,185 |
| May 03, 2024 | 4,693.75 | 4,718.30 | 4,640.90 | 4,654.45 | 4,613.29 | 23,937 |
| May 02, 2024 | 4,708.15 | 4,738.35 | 4,677.00 | 4,691.90 | 4,650.41 | 26,332 |
| Apr 30, 2024 | 4,748.00 | 4,778.00 | 4,702.00 | 4,706.45 | 4,664.83 | 51,737 |
| Apr 29, 2024 | 4,800.00 | 4,809.95 | 4,713.20 | 4,748.10 | 4,706.12 | 26,670 |
| Apr 26, 2024 | 4,636.45 | 4,822.95 | 4,636.45 | 4,789.50 | 4,747.15 | 62,581 |
| Apr 25, 2024 | 4,655.05 | 4,680.75 | 4,593.05 | 4,636.45 | 4,595.45 | 74,759 |
| Apr 24, 2024 | 4,730.25 | 4,754.00 | 4,710.00 | 4,732.55 | 4,690.70 | 73,618 |
| Apr 23, 2024 | 4,679.75 | 4,739.15 | 4,679.75 | 4,721.85 | 4,680.10 | 11,220 |
| Apr 22, 2024 | 4,674.40 | 4,700.00 | 4,634.55 | 4,679.75 | 4,638.37 | 5,408 |
| Apr 19, 2024 | 4,650.00 | 4,673.30 | 4,599.00 | 4,659.60 | 4,618.40 | 24,447 |
| Apr 18, 2024 | 4,722.20 | 4,754.80 | 4,681.10 | 4,705.00 | 4,663.40 | 40,652 |
| Apr 16, 2024 | 4,782.10 | 4,785.80 | 4,651.00 | 4,663.25 | 4,622.02 | 28,699 |
| Apr 15, 2024 | 4,875.00 | 4,890.30 | 4,800.00 | 4,813.15 | 4,770.59 | 11,295 |
| Apr 12, 2024 | 4,912.90 | 4,952.90 | 4,882.05 | 4,888.05 | 4,844.83 | 6,538 |
| Apr 10, 2024 | 4,900.25 | 4,925.50 | 4,875.15 | 4,917.40 | 4,873.92 | 4,870 |
| Apr 09, 2024 | 4,920.40 | 4,973.15 | 4,881.00 | 4,891.35 | 4,848.10 | 18,196 |
| Apr 08, 2024 | 4,928.85 | 4,955.45 | 4,885.05 | 4,903.05 | 4,859.70 | 13,994 |
| Apr 05, 2024 | 4,940.70 | 4,947.00 | 4,894.05 | 4,926.15 | 4,882.59 | 5,417 |
| Apr 04, 2024 | 4,880.35 | 4,966.00 | 4,866.35 | 4,935.10 | 4,891.46 | 26,772 |
| Apr 03, 2024 | 4,885.35 | 4,932.95 | 4,865.00 | 4,872.30 | 4,829.22 | 6,909 |
| Apr 02, 2024 | 4,880.15 | 4,913.55 | 4,868.80 | 4,900.65 | 4,857.32 | 7,507 |
| Apr 01, 2024 | 4,949.90 | 4,979.90 | 4,865.00 | 4,881.50 | 4,838.34 | 10,951 |
| Mar 28, 2024 | 4,930.05 | 4,967.75 | 4,907.05 | 4,936.15 | 4,892.50 | 23,366 |
| Mar 27, 2024 | 4,974.35 | 5,002.15 | 4,916.00 | 4,928.75 | 4,885.17 | 24,892 |
| Mar 26, 2024 | 4,992.30 | 5,044.65 | 4,967.00 | 4,974.35 | 4,930.37 | 24,359 |
| Mar 22, 2024 | 5,049.20 | 5,077.00 | 4,945.05 | 5,005.20 | 4,960.94 | 37,048 |
| Mar 21, 2024 | 5,150.50 | 5,194.45 | 5,133.60 | 5,160.75 | 5,115.12 | 11,345 |
| Mar 20, 2024 | 5,147.75 | 5,147.75 | 5,072.10 | 5,100.45 | 5,055.35 | 10,643 |
| Mar 19, 2024 | 5,151.75 | 5,166.15 | 5,080.00 | 5,104.95 | 5,059.81 | 23,708 |
| Mar 18, 2024 | 5,202.00 | 5,205.00 | 5,150.00 | 5,163.95 | 5,118.29 | 14,687 |
| Mar 15, 2024 | 5,259.60 | 5,259.60 | 5,173.30 | 5,191.75 | 5,145.84 | 11,440 |
| Mar 14, 2024 | 5,010.05 | 5,270.00 | 5,010.05 | 5,261.75 | 5,215.22 | 18,056 |
| Mar 13, 2024 | 5,206.90 | 5,270.40 | 5,160.90 | 5,197.95 | 5,151.99 | 34,126 |
| Mar 12, 2024 | 5,135.65 | 5,219.40 | 5,126.65 | 5,206.90 | 5,160.86 | 23,135 |
| Mar 11, 2024 | 5,123.00 | 5,135.75 | 5,056.25 | 5,124.55 | 5,079.24 | 16,525 |
| Mar 07, 2024 | 5,180.00 | 5,200.00 | 5,108.65 | 5,120.60 | 5,075.32 | 7,128 |
| Mar 06, 2024 | 5,131.85 | 5,179.20 | 5,074.00 | 5,164.05 | 5,118.39 | 8,439 |
| Mar 05, 2024 | 5,203.55 | 5,217.95 | 5,111.95 | 5,131.35 | 5,085.98 | 13,993 |
| Mar 04, 2024 | 5,293.45 | 5,313.00 | 5,210.00 | 5,216.35 | 5,170.23 | 44,164 |
| Mar 01, 2024 | 5,329.35 | 5,348.65 | 5,257.05 | 5,270.90 | 5,224.29 | 17,890 |
| Feb 29, 2024 | 5,458.55 | 5,458.55 | 5,269.00 | 5,303.75 | 5,256.85 | 23,018 |
| Feb 28, 2024 | 5,451.00 | 5,454.90 | 5,385.00 | 5,406.65 | 5,358.84 | 15,004 |
| Feb 27, 2024 | 5,460.00 | 5,509.70 | 5,402.05 | 5,442.60 | 5,394.48 | 21,129 |
| Feb 26, 2024 | 5,520.55 | 5,522.00 | 5,445.50 | 5,466.05 | 5,417.72 | 22,590 |
| Feb 23, 2024 | 5,533.20 | 5,550.30 | 5,510.20 | 5,544.25 | 5,495.23 | 18,354 |
| Feb 22, 2024 | 5,484.00 | 5,503.90 | 5,409.00 | 5,484.65 | 5,436.15 | 18,761 |
| Feb 21, 2024 | 5,519.60 | 5,519.60 | 5,407.50 | 5,419.70 | 5,371.78 | 28,849 |
| Feb 20, 2024 | 5,534.95 | 5,590.40 | 5,481.55 | 5,502.10 | 5,453.45 | 28,152 |
| Feb 19, 2024 | 5,560.05 | 5,568.90 | 5,509.00 | 5,513.70 | 5,464.95 | 13,630 |
| Feb 16, 2024 | 5,560.40 | 5,594.95 | 5,500.00 | 5,582.15 | 5,532.79 | 6,686 |
| Feb 15, 2024 | 5,572.80 | 5,589.90 | 5,513.25 | 5,521.80 | 5,472.97 | 11,026 |
| Feb 14, 2024 | 5,450.15 | 5,519.95 | 5,406.00 | 5,511.25 | 5,462.52 | 17,688 |
| Feb 13, 2024 | 5,505.15 | 5,577.00 | 5,466.00 | 5,554.85 | 5,505.73 | 27,082 |
| Feb 12, 2024 | 5,458.55 | 5,546.70 | 5,458.55 | 5,517.05 | 5,468.27 | 18,289 |
| Feb 09, 2024 | 5,451.15 | 5,465.00 | 5,361.00 | 5,451.80 | 5,403.59 | 11,204 |
| Feb 08, 2024 | 5,448.10 | 5,486.90 | 5,404.10 | 5,421.85 | 5,373.91 | 5,847 |
| Feb 07, 2024 | 5,509.85 | 5,509.85 | 5,438.95 | 5,447.60 | 5,399.43 | 89,588 |
| Feb 06, 2024 | 5,435.00 | 5,505.00 | 5,394.00 | 5,465.95 | 5,417.62 | 7,417 |
| Feb 05, 2024 | 5,545.00 | 5,545.00 | 5,427.35 | 5,437.45 | 5,389.37 | 34,868 |
| Feb 02, 2024 | 5,379.85 | 5,540.00 | 5,379.85 | 5,481.00 | 5,432.54 | 37,240 |
| Feb 01, 2024 | 5,439.95 | 5,439.95 | 5,341.25 | 5,365.55 | 5,318.11 | 45,589 |
| Jan 31, 2024 | 5,358.95 | 5,465.00 | 5,311.85 | 5,447.10 | 5,398.94 | 22,598 |
| Jan 30, 2024 | 5,514.85 | 5,524.65 | 5,346.65 | 5,353.60 | 5,306.26 | 22,571 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.