Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
BSE - Delayed Quote INR

LTIMindtree Limited (LTIM.BO)

Compare
4,136.65
-205.05
(-4.72%)
At close: 3:29:46 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20254,334.404,340.704,100.854,136.654,136.6520,366
Apr 3, 20254,400.004,449.354,304.454,341.704,341.7012,148
Apr 2, 20254,445.004,512.554,396.654,499.804,499.808,489
Apr 1, 20254,490.904,490.904,374.004,424.454,424.4517,316
Mar 28, 20254,360.004,625.054,360.004,492.404,492.4029,030
Mar 27, 20254,607.954,671.004,552.054,658.804,658.808,343
Mar 26, 20254,600.254,655.004,582.654,617.404,617.4014,155
Mar 25, 20254,658.054,659.704,557.504,607.554,607.5562,722
Mar 24, 20254,542.654,644.504,500.004,619.854,619.8521,721
Mar 21, 20254,365.004,535.854,273.454,522.054,522.0524,883
Mar 20, 20254,449.804,514.154,384.254,423.354,423.3533,248
Mar 19, 20254,469.954,469.954,327.604,364.654,364.6537,978
Mar 18, 20254,360.504,487.254,358.704,447.754,447.7515,945
Mar 17, 20254,450.004,450.004,240.004,361.504,361.5017,669
Mar 13, 20254,509.304,575.904,440.004,466.704,466.7011,247
Mar 12, 20254,654.904,670.954,465.754,486.854,486.8515,744
Mar 11, 20254,614.954,670.604,521.004,654.954,654.957,179
Mar 10, 20254,722.254,771.754,662.554,670.654,670.653,712
Mar 7, 20254,823.004,823.004,701.004,720.654,720.653,997
Mar 6, 20254,849.954,849.954,788.904,823.054,823.053,878
Mar 5, 20254,660.004,815.004,660.004,773.254,773.2510,652
Mar 4, 20254,731.004,779.004,640.004,686.404,686.4013,921
Mar 3, 20254,660.154,852.004,633.854,829.754,829.7516,505
Feb 28, 20254,859.754,859.754,654.754,668.354,668.3518,740
Feb 27, 20254,964.854,970.604,864.854,878.554,878.553,890
Feb 25, 20255,005.255,061.004,939.004,963.154,963.158,292
Feb 24, 20255,289.255,289.255,000.005,045.505,045.509,757
Feb 21, 20255,395.005,422.905,267.105,296.355,296.354,469
Feb 20, 20255,424.505,450.005,355.005,395.105,395.106,382
Feb 19, 20255,651.055,651.055,457.555,470.505,470.506,128
Feb 18, 20255,501.005,685.005,466.355,668.905,668.9014,081
Feb 17, 20255,425.055,518.755,416.255,478.055,478.0521,925
Feb 14, 20255,616.055,650.005,474.705,509.255,509.255,003
Feb 13, 20255,687.455,736.805,578.705,601.105,601.104,848
Feb 12, 20255,695.055,712.405,609.355,706.305,706.302,976
Feb 11, 20255,797.005,815.805,655.005,677.105,677.1025,695
Feb 10, 20255,955.055,968.605,777.655,792.555,792.551,548
Feb 7, 20255,940.005,984.705,885.055,953.255,953.253,767
Feb 6, 20256,024.906,086.705,909.455,945.505,945.501,706
Feb 5, 20255,895.006,097.605,876.256,022.306,022.306,358
Feb 4, 20255,821.505,917.005,821.505,902.205,902.204,603
Feb 3, 20255,869.905,869.905,731.755,792.905,792.9041,066
Feb 1, 20255,978.955,978.955,866.005,909.605,909.603,229
Jan 31, 20255,840.505,953.005,822.855,917.605,917.6010,832
Jan 30, 20255,948.955,948.955,818.455,843.905,843.901,995
Jan 29, 20255,660.205,913.105,660.205,880.705,880.705,727
Jan 28, 20255,651.055,732.705,608.405,663.755,663.757,127
Jan 27, 20255,871.455,932.255,625.005,690.455,690.4511,379
Jan 24, 20256,007.006,051.055,964.255,991.305,991.303,935
Jan 23, 20255,800.006,059.855,800.005,999.855,999.856,645
Jan 22, 20255,756.005,870.005,690.005,848.055,848.055,247
Jan 21, 20255,825.005,879.005,737.105,756.055,756.057,417
Jan 20, 20255,868.605,896.405,792.405,828.205,828.205,355
Jan 17, 20255,780.305,977.005,771.105,891.155,891.1516,677
Jan 16, 20255,824.706,033.605,824.705,978.855,978.8511,784
Jan 15, 20255,762.455,904.005,688.955,836.055,836.0512,424
Jan 14, 20255,990.056,034.105,725.405,752.555,752.5525,159
Jan 13, 20256,100.006,155.006,002.356,032.656,032.6521,040
Jan 10, 20255,838.656,155.455,838.656,125.006,125.0019,231
Jan 9, 20255,895.005,895.005,814.005,838.655,838.651,525
Jan 8, 20255,754.905,892.605,664.355,879.305,879.304,585
Jan 7, 20255,780.055,840.105,738.805,754.905,754.902,806
Jan 6, 20255,810.005,887.655,705.105,730.605,730.6017,421
Jan 3, 20255,789.555,789.555,700.505,735.405,735.405,328
Jan 2, 20255,645.055,771.705,645.055,752.005,752.009,690
Jan 1, 20255,672.955,682.355,595.505,674.405,674.402,537
Dec 31, 20245,612.055,620.605,510.005,585.555,585.5511,457
Dec 30, 20245,680.005,702.955,602.005,648.705,648.709,002
Dec 27, 20245,779.955,805.805,670.305,677.105,677.107,808
Dec 26, 20245,721.005,776.255,651.005,750.955,750.956,593
Dec 24, 20245,779.655,782.305,706.005,725.455,725.455,943
Dec 23, 20245,875.005,903.005,709.655,727.955,727.957,783
Dec 20, 20246,261.656,291.405,801.005,820.855,820.8545,767
Dec 19, 20246,350.556,355.006,210.006,221.756,221.7523,801
Dec 18, 20246,697.056,736.406,557.206,576.556,576.552,808
Dec 17, 20246,738.456,760.006,651.156,694.206,694.202,523
Dec 16, 20246,714.006,764.806,696.356,737.056,737.054,776
Dec 13, 20246,650.056,737.056,637.756,713.356,713.3512,006
Dec 12, 20246,610.056,733.106,610.056,668.756,668.7519,720
Dec 11, 20246,670.456,670.456,542.556,599.456,599.457,514
Dec 10, 20246,369.006,624.006,369.006,574.606,574.608,396
Dec 9, 20246,395.006,440.356,334.956,383.806,383.804,254
Dec 6, 20246,347.006,395.006,320.856,376.406,376.403,757
Dec 5, 20246,250.006,355.706,249.956,345.656,345.656,370
Dec 4, 20246,209.956,248.806,150.756,220.306,220.301,684
Dec 3, 20246,210.606,285.406,128.206,162.956,162.952,966
Dec 2, 20246,175.006,231.056,135.206,210.156,210.158,123
Nov 29, 20246,150.956,250.006,133.606,173.606,173.601,718
Nov 28, 20246,261.706,276.406,086.356,156.456,156.455,058
Nov 27, 20246,220.706,300.006,200.006,258.656,258.653,274
Nov 26, 20246,131.656,262.006,130.256,223.706,223.708,101
Nov 25, 20246,166.856,195.006,089.306,115.606,115.603,268
Nov 22, 20245,988.306,146.005,928.056,129.106,129.104,302
Nov 21, 20245,875.005,944.505,845.405,929.155,929.151,897
Nov 19, 20245,820.055,960.605,820.055,876.605,876.603,684
Nov 18, 20245,920.305,955.955,714.005,837.205,837.204,505
Nov 14, 20245,919.006,008.005,916.955,993.205,993.206,625
Nov 13, 20246,014.056,014.255,919.655,952.255,952.2510,722
Nov 12, 20245,985.006,031.005,959.556,004.056,004.053,580
Nov 11, 20245,851.206,019.205,851.205,971.505,971.502,767
Nov 8, 20245,850.055,994.355,850.055,925.905,925.904,131
Nov 7, 20245,991.705,997.555,823.005,881.355,881.3510,907
Nov 6, 20245,770.005,998.005,770.005,991.705,991.7013,939
Nov 4, 20245,716.255,752.355,666.005,735.955,735.956,491
Nov 1, 20245,701.455,800.005,701.455,734.105,734.10709
Oct 31, 20245,789.055,812.755,625.005,704.405,704.405,255
Oct 29, 20245,959.155,959.155,810.005,856.105,856.102,487
Oct 28, 20245,888.955,917.305,830.205,889.405,889.403,145
Oct 25, 2024 20.00 Dividend
Oct 25, 20245,973.805,973.805,823.305,898.105,898.1010,525
Oct 24, 20245,960.255,990.005,929.355,973.805,953.802,436
Oct 23, 20245,852.606,029.905,852.605,934.355,914.485,218
Oct 22, 20245,961.505,996.005,861.755,875.305,855.633,774
Oct 21, 20246,008.056,069.505,919.205,936.355,916.4810,077
Oct 18, 20246,370.006,374.955,956.105,992.255,972.1937,337
Oct 17, 20246,370.006,426.906,311.256,401.506,380.075,111
Oct 16, 20246,459.606,459.606,344.006,358.906,337.612,796
Oct 15, 20246,495.006,550.006,445.006,459.606,437.974,367
Oct 14, 20246,412.006,485.006,366.456,444.806,423.2212,109
Oct 11, 20246,300.006,458.656,300.006,412.006,390.536,225
Oct 10, 20246,450.056,488.806,318.206,343.706,322.467,702
Oct 9, 20246,377.006,486.006,374.056,442.156,420.5814,045
Oct 8, 20246,260.056,387.756,187.406,375.406,354.066,865
Oct 7, 20246,125.006,296.156,125.006,253.106,232.1727,966
Oct 4, 20246,185.056,263.006,100.506,116.906,096.427,983
Oct 3, 20246,156.706,300.056,156.706,183.656,162.958,531
Oct 1, 20246,243.306,287.606,187.556,272.106,251.106,833
Sep 30, 20246,111.006,272.006,009.656,243.306,222.4028,640
Sep 27, 20246,191.506,358.006,106.006,139.706,119.1527,668
Sep 26, 20246,105.156,195.006,105.156,163.056,142.4213,992
Sep 25, 20246,357.006,357.006,094.006,104.456,084.0116,548
Sep 24, 20246,310.556,354.006,211.656,343.056,321.818,753
Sep 23, 20246,388.506,400.006,285.006,324.506,303.3310,484
Sep 20, 20246,315.006,450.006,315.006,373.356,352.0111,621
Sep 19, 20246,400.256,575.006,341.556,381.156,359.7917,488
Sep 18, 20246,405.006,405.006,232.006,366.006,344.6912,934
Sep 17, 20246,400.456,512.306,393.606,453.106,431.5013,646
Sep 16, 20246,417.356,450.006,389.056,423.456,401.949,495
Sep 13, 20246,371.006,447.106,336.956,416.456,394.976,163
Sep 12, 20246,305.306,410.556,284.806,391.806,370.406,567
Sep 11, 20246,343.106,360.006,274.556,295.956,274.878,698
Sep 10, 20246,214.406,399.006,175.406,343.206,321.9637,489
Sep 9, 20246,123.056,196.806,114.056,148.106,127.525,290
Sep 6, 20246,200.006,315.006,150.356,163.756,143.1140,771
Sep 5, 20246,060.256,198.006,060.256,154.006,133.405,309
Sep 4, 20245,951.856,087.355,951.856,070.606,050.2815,019
Sep 3, 20246,120.006,175.706,088.006,148.706,128.1113,375
Sep 2, 20246,130.106,200.006,119.006,150.706,130.1112,753
Aug 30, 20246,135.156,173.956,063.706,158.906,138.2811,396
Aug 29, 20246,110.006,146.306,056.706,127.006,106.4918,250
Aug 28, 20245,770.006,199.305,770.006,127.506,106.9995,830
Aug 26, 20245,626.055,752.955,626.055,738.405,719.1919,617
Aug 23, 20245,675.555,679.255,620.555,646.855,627.9415,709
Aug 22, 20245,715.055,767.455,654.055,699.505,680.429,882
Aug 21, 20245,707.755,730.005,657.805,713.455,694.3227,065
Aug 20, 20245,651.155,751.605,651.155,707.955,688.846,319
Aug 19, 20245,564.755,706.005,564.755,674.755,655.759,140
Aug 16, 20245,500.055,600.005,500.005,561.355,542.7320,713
Aug 14, 20245,388.005,439.755,366.455,428.005,409.837,898
Aug 13, 20245,365.005,401.155,312.055,387.455,369.4139,147
Aug 12, 20245,358.055,433.105,320.055,401.155,383.073,982
Aug 9, 20245,411.055,488.105,361.755,371.655,353.6711,549
Aug 8, 20245,515.805,522.455,320.005,338.905,321.0323,820
Aug 7, 20245,540.505,579.055,502.405,564.955,546.328,914
Aug 6, 20245,380.005,527.055,380.005,459.605,441.3230,776
Aug 5, 20245,153.055,400.905,153.055,388.605,370.569,105
Aug 2, 20245,600.005,654.005,461.055,506.855,488.4128,635
Aug 1, 20245,665.655,767.105,629.755,680.305,661.287,950
Jul 31, 20245,672.505,707.005,638.005,653.855,634.9213,623
Jul 30, 20245,785.005,785.005,660.005,678.705,659.695,939
Jul 29, 20245,790.005,855.205,750.005,783.955,764.5912,606
Jul 26, 20245,475.005,810.355,475.005,789.305,769.9219,939
Jul 25, 20245,584.605,634.405,560.955,597.455,578.7110,146
Jul 24, 20245,700.005,706.955,650.005,665.605,646.639,218
Jul 23, 20245,720.705,750.055,547.055,689.205,670.1514,123
Jul 22, 20245,759.905,780.605,661.155,716.355,697.218,802
Jul 19, 20245,769.055,875.655,730.455,760.005,740.7227,408
Jul 18, 20245,582.005,776.955,582.005,754.055,734.7968,347
Jul 16, 20245,499.855,577.705,438.055,561.655,543.038,674
Jul 15, 20245,580.405,640.405,463.005,478.005,459.668,283
Jul 12, 20245,500.055,657.005,471.505,569.955,551.3028,320
Jul 11, 20245,384.705,421.005,337.855,406.455,388.3511,984
Jul 10, 20245,376.605,427.405,320.055,384.655,366.629,357
Jul 9, 20245,400.055,427.055,335.005,376.555,358.556,502
Jul 8, 20245,401.055,458.455,346.705,389.405,371.367,486
Jul 5, 20245,460.005,493.555,394.905,418.705,400.5612,776
Jul 4, 20245,470.005,520.455,445.005,459.955,441.6710,442
Jul 3, 20245,481.505,501.505,437.005,462.955,444.666,396
Jul 2, 20245,479.555,540.455,417.105,470.305,451.9937,704
Jul 1, 20245,386.955,548.705,350.755,450.705,432.4579,873
Jun 28, 20245,380.005,421.955,314.205,387.655,369.6119,178
Jun 27, 20245,175.005,388.005,124.055,372.455,354.4680,311
Jun 26, 20245,150.005,189.555,137.405,178.205,160.8621,260
Jun 25, 20245,119.955,135.005,068.805,123.955,106.807,675
Jun 24, 20245,090.055,148.455,061.355,110.805,093.6920,401
Jun 21, 20245,184.455,273.305,108.255,118.905,101.7641,679
Jun 20, 20245,030.005,068.705,000.005,049.855,032.9420,854
Jun 19, 2024 45.00 Dividend
Jun 19, 20245,088.955,088.954,970.855,020.355,003.548,517
Jun 18, 20245,026.055,130.005,026.055,089.205,027.3117,046
Jun 14, 20245,055.005,069.754,995.005,030.254,969.089,568
Jun 13, 20244,981.605,090.504,981.605,045.104,983.7534,176
Jun 12, 20244,938.005,025.404,937.054,951.204,890.9933,182
Jun 11, 20244,905.654,943.954,890.054,906.104,846.4416,778
Jun 10, 20244,975.554,975.554,865.604,905.204,845.5540,936
Jun 7, 20244,833.955,004.804,825.054,975.554,915.0477,986
Jun 6, 20244,702.454,816.004,702.454,802.904,744.4920,423
Jun 5, 20244,620.154,770.004,620.154,693.004,635.9320,552
Jun 4, 20244,645.004,671.354,518.354,631.204,574.8819,887
Jun 3, 20244,805.104,815.154,640.204,649.104,592.5626,140
May 31, 20244,761.054,761.654,677.954,704.904,647.6937,730
May 30, 20244,850.004,858.654,750.004,761.004,703.1017,016
May 29, 20244,858.854,890.004,822.104,880.454,821.104,638
May 28, 20244,915.004,931.004,853.554,884.404,825.0012,797
May 27, 20244,843.054,913.204,824.654,894.104,834.5850,458
May 24, 20244,850.754,857.404,823.854,841.254,782.3812,419
May 23, 20244,776.004,847.954,776.004,827.954,769.2422,781
May 22, 20244,750.004,804.704,727.804,775.904,717.826,361
May 21, 20244,751.104,780.004,711.604,727.804,670.314,349
May 17, 20244,771.304,785.454,724.604,765.504,707.5539,697
May 16, 20244,651.054,785.004,651.054,768.454,710.4637,000
May 15, 20244,644.254,675.004,633.954,650.154,593.6015,292
May 14, 20244,595.404,669.004,591.704,635.654,579.288,727
May 13, 20244,608.354,629.204,565.004,595.404,539.5240,269
May 10, 20244,638.204,640.004,567.004,608.354,552.3114,566
May 9, 20244,715.004,729.004,630.004,659.354,602.6943,870
May 8, 20244,720.254,725.004,678.454,713.104,655.794,800
May 7, 20244,714.804,726.154,654.004,698.954,641.814,987
May 6, 20244,654.454,739.154,654.454,702.354,645.1722,185
May 3, 20244,693.754,718.304,640.904,654.454,597.8523,937
May 2, 20244,708.154,738.354,677.004,691.904,634.8426,332
Apr 30, 20244,748.004,778.004,702.004,706.454,649.2251,737
Apr 29, 20244,800.004,809.954,713.204,748.104,690.3626,670
Apr 26, 20244,636.454,822.954,636.454,789.504,731.2662,581
Apr 25, 20244,655.054,680.754,593.054,636.454,580.0774,759
Apr 24, 20244,730.254,754.004,710.004,732.554,675.0073,618
Apr 23, 20244,679.754,739.154,679.754,721.854,664.4311,220
Apr 22, 20244,674.404,700.004,634.554,679.754,622.845,408
Apr 19, 20244,650.004,673.304,599.004,659.604,602.9424,447
Apr 18, 20244,722.204,754.804,681.104,705.004,647.7840,652
Apr 16, 20244,782.104,785.804,651.004,663.254,606.5428,699
Apr 15, 20244,875.004,890.304,800.004,813.154,754.6211,295
Apr 12, 20244,912.904,952.904,882.054,888.054,828.616,538
Apr 10, 20244,900.254,925.504,875.154,917.404,857.604,870
Apr 9, 20244,920.404,973.154,881.004,891.354,831.8718,196
Apr 8, 20244,928.854,955.454,885.054,903.054,843.4313,994
Apr 5, 20244,940.704,947.004,894.054,926.154,866.255,417
Apr 4, 20244,880.354,966.004,866.354,935.104,875.0926,772

Related Tickers

HCLTECH.BO HCL Technologies Limited
1,421.80
-3.33%
 
COFORGE.BO Coforge Limited
6,615.75
-7.57%
 
INFY.BO Infosys Limited
1,452.30
-2.99%
 
ASMTEC.BO ASM Technologies Limited
1,246.35
-4.75%
 
MASTEK.BO Mastek Limited
2,096.20
-3.70%
 
LTTS.NS L&T Technology Services Limited
4,274.20
-4.13%
 
SAKSOFT.NS Saksoft Limited
149.17
-5.59%
 
REDINGTON.BO Redington Limited
214.00
-6.28%
 
REDINGTON.NS Redington Limited
214.39
-6.08%
 
PERSISTENT.BO Persistent Systems Limited
4,626.40
-3.38%