NSE - Delayed Quote INR

LTIMindtree Limited (LTIM.NS)

5,015.40
-4.70
(-0.09%)
At close: 3:30:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 20, 20255,050.005,130.004,992.905,015.405,015.40456,023
May 19, 20255,047.305,079.404,981.805,020.105,020.10215,837
May 16, 20255,040.005,088.805,022.505,047.805,047.80191,664
May 15, 20255,040.005,055.004,955.005,033.905,033.90348,072
May 14, 20254,969.905,062.304,940.005,034.205,034.20347,597
May 13, 20254,969.005,039.204,905.204,919.504,919.50526,485
May 12, 20254,750.004,977.004,702.104,940.404,940.40719,620
May 9, 20254,511.104,660.404,500.304,621.604,621.60223,407
May 8, 20254,565.004,672.804,548.504,600.204,600.20551,222
May 7, 20254,500.004,591.404,478.804,559.104,559.10203,025
May 6, 20254,607.004,699.004,521.004,536.604,536.60386,507
May 5, 20254,599.904,674.004,590.104,621.204,621.20269,019
May 2, 20254,600.004,715.004,537.104,572.904,572.90417,574
Apr 30, 20254,598.004,644.404,557.104,586.504,586.50299,487
Apr 29, 20254,495.004,645.004,495.004,598.104,598.10446,566
Apr 28, 20254,510.004,529.904,412.204,486.704,486.70246,396
Apr 25, 20254,525.104,599.804,446.304,498.304,498.30589,535
Apr 24, 20254,585.004,589.804,446.304,533.804,533.801,019,766
Apr 23, 20254,400.004,560.004,399.904,536.704,536.701,156,118
Apr 22, 20254,300.004,360.004,248.104,320.404,320.40551,413
Apr 21, 20254,210.004,350.004,200.004,297.404,297.40556,193
Apr 17, 20254,150.004,231.504,040.104,191.904,191.90783,069
Apr 16, 20254,308.104,329.504,255.004,276.304,276.30254,885
Apr 15, 20254,326.004,328.004,240.804,317.604,317.60344,488
Apr 11, 20254,236.354,253.254,167.054,240.804,240.80473,127
Apr 9, 20254,114.754,171.604,024.754,107.854,107.85564,545
Apr 8, 20254,170.454,237.454,062.804,175.854,175.85390,791
Apr 7, 20253,900.004,100.003,802.004,057.154,057.15433,019
Apr 4, 20254,310.004,346.004,101.004,136.254,136.25661,108
Apr 3, 20254,391.004,450.004,303.504,341.954,341.95505,177
Apr 2, 20254,449.754,508.954,396.604,499.904,499.90269,265
Apr 1, 20254,474.604,483.454,375.004,426.604,426.60230,709
Mar 28, 20254,540.054,626.404,475.004,491.354,491.35447,846
Mar 27, 20254,587.054,679.004,559.554,655.904,655.90390,826
Mar 26, 20254,625.004,658.954,581.204,619.754,619.75359,284
Mar 25, 20254,677.054,677.054,560.354,606.404,606.40646,427
Mar 24, 20254,559.004,643.404,504.004,620.404,620.40465,723
Mar 21, 20254,350.004,532.704,259.804,520.254,520.25748,890
Mar 20, 20254,433.604,515.004,385.704,421.154,421.15867,249
Mar 19, 20254,459.004,459.004,326.004,365.454,365.45596,998
Mar 18, 20254,359.804,359.804,359.804,359.804,359.80-
Mar 17, 20254,428.204,445.004,239.004,359.804,359.801,122,866
Mar 13, 20254,511.004,578.004,437.454,467.054,467.05483,273
Mar 12, 20254,621.004,669.104,466.004,485.904,485.90582,088
Mar 11, 20254,600.004,678.004,522.004,654.454,654.45241,860
Mar 10, 20254,732.954,780.004,662.704,670.954,670.95253,711
Mar 7, 20254,814.054,814.054,697.354,721.954,721.95324,150
Mar 6, 20254,804.054,847.004,783.454,823.104,823.10331,678
Mar 5, 20254,669.004,814.654,669.004,773.504,773.50437,483
Mar 4, 20254,714.004,781.004,640.004,685.004,685.00456,566
Mar 3, 20254,667.904,853.654,631.054,834.204,834.20460,970
Feb 28, 20254,825.004,849.004,650.454,665.954,665.95562,521
Feb 27, 20254,951.004,980.004,862.004,878.604,878.60243,046
Feb 25, 20255,034.455,061.954,927.004,963.204,963.20486,917
Feb 24, 20255,235.005,283.004,940.005,047.455,047.451,199,262
Feb 21, 20255,385.105,422.405,267.005,298.505,298.50186,213
Feb 20, 20255,439.005,449.905,355.055,395.255,395.25319,665
Feb 19, 20255,657.005,657.005,460.005,470.105,470.10300,572
Feb 18, 20255,501.255,685.005,476.005,668.605,668.60368,623
Feb 17, 20255,485.055,524.605,412.155,472.605,472.60334,769
Feb 14, 20255,632.005,657.055,476.055,511.605,511.60325,701
Feb 13, 20255,675.055,744.955,580.005,601.455,601.45240,957
Feb 12, 20255,678.005,713.105,607.055,705.505,705.50181,440
Feb 11, 20255,765.005,816.955,651.005,677.705,677.70173,609
Feb 10, 20255,966.006,000.005,775.005,797.905,797.90107,380
Feb 7, 20255,974.905,997.005,883.155,956.605,956.6096,121
Feb 6, 20256,050.706,084.955,906.355,944.855,944.8582,706
Feb 5, 20255,900.006,096.955,870.156,024.706,024.70372,380
Feb 4, 20255,832.255,917.655,819.955,902.255,902.25251,536
Feb 3, 20255,850.005,869.805,733.455,790.655,790.65315,896
Feb 1, 20255,914.155,948.855,863.155,906.305,906.30104,183
Jan 31, 20255,865.005,955.005,823.255,914.155,914.15225,354
Jan 30, 20255,913.055,923.905,816.455,840.255,840.25178,832
Jan 29, 20255,674.955,940.005,674.955,882.755,882.75248,653
Jan 28, 20255,650.005,728.505,610.005,665.405,665.40262,239
Jan 27, 20255,855.555,928.105,620.005,685.705,685.70418,147
Jan 24, 20256,023.606,047.955,961.605,998.155,998.15219,285
Jan 23, 20255,821.006,059.705,821.006,002.056,002.05283,420
Jan 22, 20255,745.055,873.105,692.005,849.905,849.90203,767
Jan 21, 20255,821.005,881.905,740.955,758.405,758.40157,604
Jan 20, 20255,885.005,898.755,790.705,825.305,825.30173,144
Jan 17, 20255,855.005,980.005,770.005,890.305,890.30766,633
Jan 16, 20255,877.456,031.555,855.555,978.805,978.80507,014
Jan 15, 20255,766.005,905.455,691.005,837.555,837.55315,806
Jan 14, 20256,030.756,042.905,723.755,751.905,751.90469,510
Jan 13, 20256,094.006,157.956,005.006,030.756,030.75453,385
Jan 10, 20255,882.006,152.805,882.006,124.406,124.401,095,351
Jan 9, 20255,897.905,902.305,811.105,840.705,840.70211,300
Jan 8, 20255,750.005,900.005,661.505,881.855,881.85254,792
Jan 7, 20255,784.805,840.005,738.055,756.955,756.95152,237
Jan 6, 20255,843.955,889.005,708.405,731.355,731.35394,865
Jan 3, 20255,780.005,780.005,700.005,733.405,733.40285,435
Jan 2, 20255,660.005,771.355,645.055,753.055,753.05371,309
Jan 1, 20255,625.555,682.905,602.755,673.355,673.35150,254
Dec 31, 20245,620.005,620.005,510.005,585.905,585.90299,147
Dec 30, 20245,680.455,707.955,602.005,643.505,643.50908,239
Dec 27, 20245,769.005,819.955,671.205,678.005,678.00341,033
Dec 26, 20245,730.005,773.955,650.705,752.355,752.35380,345
Dec 24, 20245,764.005,788.005,702.005,725.705,725.70196,609
Dec 23, 20245,877.905,895.005,707.005,730.455,730.45373,162
Dec 20, 20246,288.006,288.005,801.005,824.305,824.301,118,998
Dec 19, 20246,370.006,370.006,205.556,220.606,220.60734,279
Dec 18, 20246,699.806,735.906,556.056,574.056,574.05179,125
Dec 17, 20246,738.456,759.906,650.306,696.956,696.95228,608
Dec 16, 20246,700.006,767.956,697.506,738.456,738.45269,421
Dec 13, 20246,650.006,738.006,640.256,714.456,714.45338,031
Dec 12, 20246,619.956,734.406,601.056,667.656,667.65495,471
Dec 11, 20246,634.606,642.656,540.806,598.606,598.60381,763
Dec 10, 20246,400.356,624.006,400.306,579.306,579.30738,557
Dec 9, 20246,378.906,438.006,330.006,389.056,389.05159,761
Dec 6, 20246,346.006,398.856,330.956,378.906,378.90205,466
Dec 5, 20246,255.006,360.006,240.206,347.156,347.15259,179
Dec 4, 20246,200.006,249.006,152.456,221.506,221.50160,443
Dec 3, 20246,223.006,286.106,125.756,167.006,167.00295,648
Dec 2, 20246,172.406,235.406,130.206,213.356,213.35114,428
Nov 29, 20246,130.006,250.006,130.006,172.406,172.40148,132
Nov 28, 20246,269.906,273.906,085.556,159.756,159.75304,005
Nov 27, 20246,227.956,301.556,190.056,261.706,261.70234,693
Nov 26, 20246,148.956,264.406,123.756,227.156,227.15241,508
Nov 25, 20246,150.006,196.806,089.156,115.256,115.25532,812
Nov 22, 20245,979.906,148.255,931.056,133.706,133.70301,184
Nov 21, 20245,880.055,946.555,848.355,931.055,931.05132,376
Nov 19, 20245,841.505,965.005,832.505,885.955,885.95218,021
Nov 18, 20245,955.005,984.955,711.505,841.505,841.50276,072
Nov 14, 20245,947.056,011.005,920.055,994.655,994.65143,974
Nov 13, 20246,005.056,009.705,914.155,947.555,947.55181,293
Nov 12, 20246,007.006,037.005,964.806,005.056,005.05289,914
Nov 11, 20245,890.006,025.005,858.905,974.605,974.60146,972
Nov 8, 20245,899.005,993.005,889.205,926.955,926.95169,926
Nov 7, 20246,000.006,002.555,820.055,886.005,886.00206,546
Nov 6, 20245,789.005,999.955,761.555,990.155,990.15517,708
Nov 5, 20245,735.005,785.105,685.005,719.855,719.85163,042
Nov 4, 20245,700.005,751.755,572.655,737.155,737.15198,497
Nov 1, 20245,702.005,760.655,701.055,731.605,731.6023,678
Oct 31, 20245,796.005,858.955,621.205,710.855,710.85492,437
Oct 30, 20245,842.005,879.805,780.255,795.155,795.15130,223
Oct 29, 20245,924.805,946.955,805.455,852.255,852.25114,850
Oct 28, 20245,909.805,962.055,825.605,889.805,889.80132,878
Oct 25, 2024 20 Dividend
Oct 25, 20245,970.305,982.605,827.505,903.205,903.20191,734
Oct 24, 20245,942.455,994.305,917.005,970.355,950.35179,275
Oct 23, 20245,876.006,028.755,861.405,935.055,915.17379,455
Oct 22, 20245,968.955,996.805,860.005,876.655,856.96201,412
Oct 21, 20246,029.006,068.555,922.255,943.105,923.19307,418
Oct 18, 20246,380.006,380.005,960.005,991.705,971.631,019,092
Oct 17, 20246,388.906,425.006,312.706,394.456,373.03310,484
Oct 16, 20246,460.006,470.006,340.006,359.356,338.05155,322
Oct 15, 20246,490.706,551.706,440.056,460.806,439.16597,153
Oct 14, 20246,412.006,485.856,369.406,448.556,426.95208,260
Oct 11, 20246,340.006,458.656,340.006,410.956,389.47383,832
Oct 10, 20246,486.006,488.006,320.056,346.056,324.79200,473
Oct 9, 20246,394.006,487.006,365.256,440.556,418.97485,153
Oct 8, 20246,289.506,388.006,185.056,376.806,355.44386,713
Oct 7, 20246,169.906,296.006,150.006,254.956,234.00608,166
Oct 4, 20246,200.956,264.656,100.006,114.106,093.62330,589
Oct 3, 20246,199.956,305.006,152.506,183.856,163.13297,603
Oct 1, 20246,244.356,285.956,189.006,273.456,252.43526,014
Sep 30, 20246,100.006,273.306,023.006,244.356,223.43685,928
Sep 27, 20246,220.006,359.006,105.056,136.106,115.545,261,322
Sep 26, 20246,134.956,196.006,103.106,164.056,143.40535,600
Sep 25, 20246,344.106,344.106,090.556,102.556,082.11617,659
Sep 24, 20246,326.006,355.006,205.206,344.106,322.85627,620
Sep 23, 20246,400.006,410.006,286.656,326.106,304.91278,381
Sep 20, 20246,336.356,451.006,336.356,373.106,351.75393,050
Sep 19, 20246,440.006,574.956,344.156,377.156,355.79753,347
Sep 18, 20246,399.006,399.006,232.006,366.306,344.97757,933
Sep 17, 20246,409.706,514.456,396.556,455.756,434.12367,663
Sep 16, 20246,446.006,453.006,391.106,423.456,401.93161,324
Sep 13, 20246,370.006,447.256,340.006,416.206,394.71278,354
Sep 12, 20246,301.006,410.006,278.356,392.356,370.94426,550
Sep 11, 20246,332.006,365.006,275.006,299.306,278.20331,331
Sep 10, 20246,205.656,400.006,177.306,343.356,322.10929,755
Sep 9, 20246,135.006,198.956,105.006,146.606,126.01361,840
Sep 6, 20246,205.006,317.956,146.956,165.406,144.751,157,210
Sep 5, 20246,089.806,200.006,078.006,149.306,128.70636,255
Sep 4, 20246,005.006,088.155,989.756,071.206,050.86482,013
Sep 3, 20246,097.006,179.006,085.006,145.706,125.11406,722
Sep 2, 20246,102.006,201.006,102.006,153.506,132.89343,399
Aug 30, 20246,152.106,173.056,069.006,156.056,135.431,700,749
Aug 29, 20246,114.006,150.006,055.056,132.106,111.56613,085
Aug 28, 20245,775.006,198.905,770.006,127.556,107.023,580,339
Aug 27, 20245,715.005,799.005,706.055,751.555,732.28269,054
Aug 26, 20245,660.005,754.705,649.755,739.955,720.72333,622
Aug 23, 20245,691.005,703.005,620.005,641.605,622.70252,213
Aug 22, 20245,734.955,769.005,657.455,704.405,685.29223,201
Aug 21, 20245,685.105,731.005,658.405,713.455,694.31247,285
Aug 20, 20245,680.005,752.005,665.505,707.805,688.68326,477
Aug 19, 20245,567.955,710.505,567.955,676.105,657.09281,113
Aug 16, 20245,529.605,600.005,486.955,563.755,545.11445,477
Aug 14, 20245,395.005,439.955,367.005,427.555,409.37241,696
Aug 13, 20245,346.605,405.905,302.805,384.905,366.86223,672
Aug 12, 20245,373.555,435.505,319.855,400.455,382.36204,264
Aug 9, 20245,440.005,483.005,365.705,373.555,355.55325,943
Aug 8, 20245,547.005,547.005,320.855,338.305,320.42496,812
Aug 7, 20245,524.005,587.005,503.605,567.505,548.85260,682
Aug 6, 20245,371.005,528.005,371.005,460.755,442.46393,965
Aug 5, 20245,258.005,405.005,257.055,390.105,372.04733,853
Aug 2, 20245,585.005,667.955,480.005,509.905,491.44425,166
Aug 1, 20245,689.005,767.355,626.005,678.905,659.88472,017
Jul 31, 20245,665.005,709.405,636.505,658.155,639.20410,606
Jul 30, 20245,786.605,797.005,651.355,672.505,653.50368,957
Jul 29, 20245,811.955,858.705,750.005,786.605,767.22199,536
Jul 26, 20245,599.855,811.905,585.055,788.455,769.06497,275
Jul 25, 20245,610.005,638.955,561.005,597.905,579.15273,149
Jul 24, 20245,694.005,715.005,651.805,665.155,646.17144,400
Jul 23, 20245,747.005,760.005,547.555,688.605,669.54319,279
Jul 22, 20245,733.005,780.055,661.055,718.355,699.19271,458
Jul 19, 20245,781.005,879.155,732.305,762.755,743.45961,356
Jul 18, 20245,605.005,778.005,605.005,756.905,737.612,592,299
Jul 16, 20245,490.105,577.805,438.305,562.355,543.72339,480
Jul 15, 20245,612.005,642.005,460.555,478.155,459.80322,248
Jul 12, 20245,521.255,659.705,470.105,572.655,553.981,174,862
Jul 11, 20245,393.005,424.655,338.005,407.605,389.49266,246
Jul 10, 20245,400.005,426.955,320.355,376.255,358.24300,436
Jul 9, 20245,405.505,428.705,334.855,377.155,359.14241,090
Jul 8, 20245,421.705,459.655,347.255,389.705,371.65198,972
Jul 5, 20245,459.005,493.205,398.755,421.705,403.54213,468
Jul 4, 20245,479.805,520.005,445.005,459.505,441.21255,625
Jul 3, 20245,489.905,503.405,435.305,466.405,448.09251,028
Jul 2, 20245,450.055,543.005,405.005,474.005,455.66502,427
Jul 1, 20245,372.455,550.005,352.155,447.505,429.251,092,209
Jun 28, 20245,377.005,450.005,315.005,385.055,367.01413,940
Jun 27, 20245,181.005,389.955,125.005,377.055,359.041,326,532
Jun 26, 20245,155.005,190.005,136.105,177.505,160.16401,368
Jun 25, 20245,111.255,135.005,070.455,123.855,106.69179,424
Jun 24, 20245,100.005,149.955,060.005,111.205,094.08258,477
Jun 21, 20245,200.005,273.855,110.605,125.455,108.281,417,846
Jun 20, 20245,030.005,071.005,000.005,052.455,035.52333,475
Jun 19, 2024 45 Dividend
Jun 19, 20245,072.005,075.854,970.505,019.855,003.03351,127
Jun 18, 20245,056.005,132.005,046.055,089.605,027.70697,624
Jun 14, 20245,047.205,070.204,995.255,032.554,971.34278,048
Jun 13, 20244,996.055,092.154,971.055,047.204,985.82739,500
Jun 12, 20244,960.655,024.004,936.054,951.104,890.89705,428
Jun 11, 20244,924.754,946.354,890.304,903.554,843.91268,670
Jun 10, 20244,977.254,978.804,865.004,903.454,843.81428,520
Jun 7, 20244,825.005,007.954,820.004,977.204,916.671,002,806
Jun 6, 20244,740.004,819.004,703.004,800.254,741.87622,901
Jun 5, 20244,634.954,774.004,630.654,688.854,631.83457,063
Jun 4, 20244,649.504,675.954,513.554,630.654,574.33683,878
Jun 3, 20244,825.004,825.004,639.804,649.404,592.85448,138
May 31, 20244,769.904,775.654,680.004,701.904,644.72965,092
May 30, 20244,849.954,870.704,748.004,773.154,715.10393,085
May 29, 20244,885.004,892.904,830.054,880.804,821.44209,717
May 28, 20244,915.004,933.454,855.204,885.954,826.53321,798
May 27, 20244,849.954,915.204,826.704,892.054,832.55429,985
May 24, 20244,843.004,860.004,821.504,839.754,780.89233,454
May 23, 20244,780.004,848.954,780.004,831.304,772.54491,869
May 22, 20244,740.004,805.004,722.504,775.754,717.67276,807
May 21, 20244,750.004,780.504,711.004,730.754,673.22380,590

Related Tickers

MPHASIS.NS Mphasis Limited
2,532.40
-0.08%
 
PERSISTENT.NS Persistent Systems Limited
5,647.00
-0.40%
 
COFORGE.NS Coforge Limited
8,205.50
-0.85%
 
LTTS.NS L&T Technology Services Limited
4,470.50
-1.21%
 
CAMS.NS Computer Age Management Services Limited
3,867.00
-2.14%
 
HCLTECH.NS HCL Technologies Limited
1,638.30
-0.69%
 
INFY.NS Infosys Limited
1,560.60
+0.05%
 
TECHM.NS Tech Mahindra Limited
1,576.00
-1.36%
 
TCS.NS Tata Consultancy Services Limited
3,498.30
-0.58%
 
WIPRO.NS Wipro Limited
249.71
-0.81%