LTIMindtree Limited (LTIM.NS)
NSE - NSE Real Time Price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time Period:
Jun 07, 2023 - Jun 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 06, 2024 | 4,740.00 | 4,819.00 | 4,703.00 | 4,800.25 | 4,800.25 | 622,898 |
| Jun 05, 2024 | 4,634.95 | 4,774.00 | 4,630.65 | 4,688.85 | 4,688.85 | 457,063 |
| Jun 04, 2024 | 4,649.50 | 4,675.95 | 4,513.55 | 4,630.65 | 4,630.65 | 683,878 |
| Jun 03, 2024 | 4,825.00 | 4,825.00 | 4,639.80 | 4,649.40 | 4,649.40 | 448,138 |
| May 31, 2024 | 4,769.90 | 4,775.65 | 4,680.00 | 4,701.90 | 4,701.90 | 965,092 |
| May 30, 2024 | 4,849.95 | 4,870.70 | 4,748.00 | 4,773.15 | 4,773.15 | 393,085 |
| May 29, 2024 | 4,885.00 | 4,892.90 | 4,830.05 | 4,880.80 | 4,880.80 | 209,717 |
| May 28, 2024 | 4,915.00 | 4,933.45 | 4,855.20 | 4,885.95 | 4,885.95 | 321,798 |
| May 27, 2024 | 4,849.95 | 4,915.20 | 4,826.70 | 4,892.05 | 4,892.05 | 429,985 |
| May 24, 2024 | 4,843.00 | 4,860.00 | 4,821.50 | 4,839.75 | 4,839.75 | 233,454 |
| May 23, 2024 | 4,780.00 | 4,848.95 | 4,780.00 | 4,831.30 | 4,831.30 | 491,869 |
| May 22, 2024 | 4,740.00 | 4,805.00 | 4,722.50 | 4,775.75 | 4,775.75 | 276,807 |
| May 21, 2024 | 4,750.00 | 4,780.50 | 4,711.00 | 4,730.75 | 4,730.75 | 380,590 |
| May 17, 2024 | 4,785.00 | 4,790.00 | 4,725.00 | 4,764.30 | 4,764.30 | 383,213 |
| May 16, 2024 | 4,665.95 | 4,785.90 | 4,665.95 | 4,771.20 | 4,771.20 | 612,681 |
| May 15, 2024 | 4,648.95 | 4,675.95 | 4,633.00 | 4,649.30 | 4,649.30 | 246,664 |
| May 14, 2024 | 4,599.85 | 4,670.05 | 4,589.95 | 4,634.85 | 4,634.85 | 156,781 |
| May 13, 2024 | 4,607.80 | 4,628.90 | 4,565.50 | 4,593.55 | 4,593.55 | 242,264 |
| May 10, 2024 | 4,649.95 | 4,649.95 | 4,565.60 | 4,607.65 | 4,607.65 | 315,816 |
| May 09, 2024 | 4,717.00 | 4,727.70 | 4,627.55 | 4,658.00 | 4,658.00 | 576,158 |
| May 08, 2024 | 4,725.00 | 4,728.85 | 4,675.65 | 4,713.80 | 4,713.80 | 249,942 |
| May 07, 2024 | 4,710.05 | 4,729.00 | 4,652.00 | 4,699.40 | 4,699.40 | 283,096 |
| May 06, 2024 | 4,675.00 | 4,739.00 | 4,660.00 | 4,703.95 | 4,703.95 | 232,694 |
| May 03, 2024 | 4,705.05 | 4,723.75 | 4,640.55 | 4,651.95 | 4,651.95 | 399,976 |
| May 02, 2024 | 4,714.95 | 4,748.45 | 4,675.55 | 4,692.70 | 4,692.70 | 423,233 |
| Apr 30, 2024 | 4,750.00 | 4,778.60 | 4,699.95 | 4,706.40 | 4,706.40 | 362,707 |
| Apr 29, 2024 | 4,801.10 | 4,809.95 | 4,715.20 | 4,743.95 | 4,743.95 | 338,991 |
| Apr 26, 2024 | 4,640.50 | 4,823.55 | 4,639.70 | 4,788.05 | 4,788.05 | 757,962 |
| Apr 25, 2024 | 4,659.95 | 4,687.75 | 4,591.50 | 4,634.70 | 4,634.70 | 1,495,381 |
| Apr 24, 2024 | 4,740.05 | 4,754.25 | 4,709.60 | 4,726.80 | 4,726.80 | 489,912 |
| Apr 23, 2024 | 4,680.10 | 4,741.30 | 4,680.10 | 4,723.40 | 4,723.40 | 298,146 |
| Apr 22, 2024 | 4,699.00 | 4,700.00 | 4,633.00 | 4,676.20 | 4,676.20 | 270,101 |
| Apr 19, 2024 | 4,650.00 | 4,672.60 | 4,596.35 | 4,660.55 | 4,660.55 | 375,613 |
| Apr 18, 2024 | 4,722.90 | 4,756.85 | 4,677.00 | 4,697.15 | 4,697.15 | 638,832 |
| Apr 16, 2024 | 4,786.95 | 4,786.95 | 4,650.05 | 4,662.85 | 4,662.85 | 1,337,626 |
| Apr 15, 2024 | 4,855.00 | 4,891.45 | 4,800.30 | 4,815.15 | 4,815.15 | 335,329 |
| Apr 12, 2024 | 4,916.00 | 4,953.00 | 4,880.05 | 4,888.90 | 4,888.90 | 218,620 |
| Apr 10, 2024 | 4,918.75 | 4,927.05 | 4,875.35 | 4,918.35 | 4,918.35 | 271,550 |
| Apr 09, 2024 | 4,936.00 | 4,973.10 | 4,880.00 | 4,892.65 | 4,892.65 | 330,892 |
| Apr 08, 2024 | 4,940.00 | 4,956.00 | 4,883.00 | 4,897.40 | 4,897.40 | 376,850 |
| Apr 05, 2024 | 4,945.00 | 4,945.00 | 4,893.00 | 4,927.50 | 4,927.50 | 340,663 |
| Apr 04, 2024 | 4,901.95 | 4,967.65 | 4,866.10 | 4,935.20 | 4,935.20 | 791,246 |
| Apr 03, 2024 | 4,900.75 | 4,933.00 | 4,864.05 | 4,869.30 | 4,869.30 | 545,022 |
| Apr 02, 2024 | 4,881.90 | 4,917.95 | 4,866.65 | 4,900.75 | 4,900.75 | 454,393 |
| Apr 01, 2024 | 4,955.00 | 4,979.75 | 4,866.10 | 4,882.60 | 4,882.60 | 626,289 |
| Mar 28, 2024 | 4,935.95 | 4,967.40 | 4,908.05 | 4,938.40 | 4,938.40 | 1,169,945 |
| Mar 27, 2024 | 4,980.00 | 5,002.90 | 4,915.00 | 4,927.50 | 4,927.50 | 517,721 |
| Mar 26, 2024 | 5,005.00 | 5,045.35 | 4,964.00 | 4,975.20 | 4,975.20 | 388,110 |
| Mar 22, 2024 | 5,044.95 | 5,078.00 | 4,945.05 | 5,005.00 | 5,005.00 | 846,359 |
| Mar 21, 2024 | 5,160.00 | 5,193.00 | 5,130.30 | 5,159.90 | 5,159.90 | 374,029 |
| Mar 20, 2024 | 5,115.10 | 5,158.65 | 5,070.85 | 5,101.05 | 5,101.05 | 229,758 |
| Mar 19, 2024 | 5,167.00 | 5,178.10 | 5,076.20 | 5,105.70 | 5,105.70 | 487,996 |
| Mar 18, 2024 | 5,200.00 | 5,219.95 | 5,150.00 | 5,167.45 | 5,167.45 | 189,164 |
| Mar 15, 2024 | 5,248.05 | 5,249.95 | 5,170.00 | 5,194.35 | 5,194.35 | 571,117 |
| Mar 14, 2024 | 5,184.95 | 5,272.15 | 5,112.80 | 5,264.20 | 5,264.20 | 414,994 |
| Mar 13, 2024 | 5,231.75 | 5,275.20 | 5,160.15 | 5,195.00 | 5,195.00 | 617,665 |
| Mar 12, 2024 | 5,143.00 | 5,219.25 | 5,123.00 | 5,209.20 | 5,209.20 | 493,480 |
| Mar 11, 2024 | 5,118.00 | 5,133.00 | 5,057.00 | 5,123.00 | 5,123.00 | 343,534 |
| Mar 07, 2024 | 5,178.85 | 5,201.95 | 5,108.00 | 5,122.70 | 5,122.70 | 461,048 |
| Mar 06, 2024 | 5,149.95 | 5,179.35 | 5,073.25 | 5,164.20 | 5,164.20 | 608,117 |
| Mar 05, 2024 | 5,209.85 | 5,219.45 | 5,115.00 | 5,131.55 | 5,131.55 | 549,757 |
| Mar 04, 2024 | 5,300.00 | 5,319.85 | 5,209.55 | 5,216.85 | 5,216.85 | 456,225 |
| Mar 01, 2024 | 5,315.00 | 5,348.45 | 5,257.00 | 5,273.55 | 5,273.55 | 565,313 |
| Feb 29, 2024 | 5,412.00 | 5,429.95 | 5,267.00 | 5,300.85 | 5,300.85 | 513,879 |
| Feb 28, 2024 | 5,449.00 | 5,466.00 | 5,380.00 | 5,409.95 | 5,409.95 | 263,858 |
| Feb 27, 2024 | 5,465.00 | 5,508.10 | 5,401.00 | 5,442.70 | 5,442.70 | 321,866 |
| Feb 26, 2024 | 5,537.90 | 5,537.90 | 5,444.05 | 5,466.15 | 5,466.15 | 227,438 |
| Feb 23, 2024 | 5,546.00 | 5,555.15 | 5,510.00 | 5,542.65 | 5,542.65 | 310,531 |
| Feb 22, 2024 | 5,498.00 | 5,506.30 | 5,406.05 | 5,486.75 | 5,486.75 | 536,659 |
| Feb 21, 2024 | 5,500.00 | 5,516.10 | 5,407.10 | 5,420.10 | 5,420.10 | 567,794 |
| Feb 20, 2024 | 5,528.90 | 5,590.00 | 5,481.45 | 5,504.35 | 5,504.35 | 413,919 |
| Feb 19, 2024 | 5,566.00 | 5,589.00 | 5,509.90 | 5,514.05 | 5,514.05 | 156,372 |
| Feb 16, 2024 | 5,567.00 | 5,594.95 | 5,495.35 | 5,580.40 | 5,580.40 | 319,063 |
| Feb 15, 2024 | 5,575.55 | 5,590.00 | 5,511.05 | 5,522.30 | 5,522.30 | 226,420 |
| Feb 14, 2024 | 5,479.95 | 5,517.00 | 5,404.65 | 5,505.15 | 5,505.15 | 332,342 |
| Feb 13, 2024 | 5,515.95 | 5,575.00 | 5,469.20 | 5,557.15 | 5,557.15 | 256,808 |
| Feb 12, 2024 | 5,469.95 | 5,548.00 | 5,464.55 | 5,516.50 | 5,516.50 | 421,078 |
| Feb 09, 2024 | 5,470.00 | 5,470.00 | 5,362.00 | 5,453.30 | 5,453.30 | 196,922 |
| Feb 08, 2024 | 5,455.95 | 5,490.00 | 5,401.10 | 5,420.80 | 5,420.80 | 380,430 |
| Feb 07, 2024 | 5,500.00 | 5,518.95 | 5,439.00 | 5,447.90 | 5,447.90 | 354,265 |
| Feb 06, 2024 | 5,430.50 | 5,506.85 | 5,391.35 | 5,470.30 | 5,470.30 | 836,565 |
| Feb 05, 2024 | 5,540.00 | 5,540.00 | 5,425.65 | 5,438.45 | 5,438.45 | 301,000 |
| Feb 02, 2024 | 5,375.05 | 5,541.00 | 5,375.05 | 5,485.85 | 5,485.85 | 593,677 |
| Feb 01, 2024 | 5,430.00 | 5,434.00 | 5,342.00 | 5,364.65 | 5,364.65 | 495,519 |
| Jan 31, 2024 | 5,351.00 | 5,466.45 | 5,310.30 | 5,448.55 | 5,448.55 | 536,486 |
| Jan 30, 2024 | 5,495.00 | 5,524.70 | 5,345.05 | 5,352.80 | 5,352.80 | 830,778 |
| Jan 29, 2024 | 5,497.00 | 5,514.10 | 5,400.00 | 5,448.35 | 5,448.35 | 772,171 |
| Jan 25, 2024 | 5,650.00 | 5,650.00 | 5,457.30 | 5,494.65 | 5,494.65 | 911,916 |
| Jan 24, 2024 | 5,650.35 | 5,718.90 | 5,598.05 | 5,619.55 | 5,619.55 | 729,576 |
| Jan 23, 2024 | 5,630.00 | 5,724.00 | 5,580.00 | 5,638.50 | 5,638.50 | 754,748 |
| Jan 19, 2024 | 5,689.00 | 5,697.20 | 5,582.00 | 5,652.15 | 5,652.15 | 974,885 |
| Jan 18, 2024 | 5,700.00 | 5,790.00 | 5,411.75 | 5,603.00 | 5,603.00 | 2,798,324 |
| Jan 17, 2024 | 6,195.00 | 6,324.00 | 6,150.00 | 6,275.60 | 6,275.60 | 472,635 |
| Jan 16, 2024 | 6,290.00 | 6,299.95 | 6,193.90 | 6,235.90 | 6,235.90 | 255,823 |
| Jan 15, 2024 | 6,237.05 | 6,237.05 | 6,237.05 | 6,237.05 | 6,237.05 | - |
| Jan 12, 2024 | 6,025.60 | 6,245.00 | 6,015.00 | 6,237.05 | 6,237.05 | 899,942 |
| Jan 11, 2024 | 5,978.35 | 5,998.90 | 5,913.05 | 5,959.95 | 5,959.95 | 232,299 |
| Jan 10, 2024 | 5,915.00 | 5,957.50 | 5,885.00 | 5,947.50 | 5,947.50 | 259,576 |
| Jan 09, 2024 | 5,915.00 | 5,957.90 | 5,875.00 | 5,909.40 | 5,909.40 | 351,316 |
| Jan 08, 2024 | 5,988.00 | 5,988.00 | 5,835.05 | 5,845.60 | 5,845.60 | 193,870 |
| *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.