LTIMindtree Limited (INE214T01019)
NSE: LTIM | Series: EQ | Date of Listing: 21 Jul, 2016
-
LTP
4,339.00
-160.90 (-3.58 %) -
Open
4,391.00
4,449.75 -
High
4,450.00
4,508.95 -
Low
4,303.50
4,396.60 -
Close
4,341.95
4,499.90 -
52W High
6,767.95
16 Dec, 2024 -
52W Low
4,239.00
17 Mar, 2025
Upper Circuit: 4,949.89
Lower Circuit: 4,049.91
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 4,391.00 | 4,450.00 | 4,303.50 | 4,339.00 | 4,341.95 | -157.95 | -3.51 | 6,767.95 | 4,239.00 | 505,177 | 220.25 Crore | 57,756 |
| 02 Apr, 2025 | 4,449.75 | 4,508.95 | 4,396.60 | 4,480.00 | 4,499.90 | 73.30 | 1.66 | 6,767.95 | 4,239.00 | 269,265 | 119.87 Crore | 38,030 |
| 01 Apr, 2025 | 4,474.60 | 4,483.45 | 4,375.00 | 4,410.00 | 4,426.60 | -64.75 | -1.44 | 6,767.95 | 4,239.00 | 230,709 | 102.14 Crore | 34,314 |
| 28 Mar, 2025 | 4,540.05 | 4,626.40 | 4,475.00 | 4,488.85 | 4,491.35 | -164.55 | -3.53 | 6,767.95 | 4,239.00 | 447,846 | 203.78 Crore | 48,092 |
| 27 Mar, 2025 | 4,587.05 | 4,679.00 | 4,559.55 | 4,640.00 | 4,655.90 | 36.15 | 0.78 | 6,767.95 | 4,239.00 | 390,826 | 181.13 Crore | 28,021 |
| 26 Mar, 2025 | 4,625.00 | 4,658.95 | 4,581.20 | 4,611.25 | 4,619.75 | 13.35 | 0.29 | 6,767.95 | 4,239.00 | 359,284 | 165.92 Crore | 26,344 |
| 25 Mar, 2025 | 4,677.05 | 4,677.05 | 4,560.35 | 4,607.40 | 4,606.40 | -14.00 | -0.3 | 6,767.95 | 4,239.00 | 646,427 | 297.35 Crore | 59,206 |
| 24 Mar, 2025 | 4,559.00 | 4,643.40 | 4,504.00 | 4,621.50 | 4,620.40 | 100.15 | 2.22 | 6,767.95 | 4,239.00 | 465,723 | 213.63 Crore | 47,480 |
| 21 Mar, 2025 | 4,350.00 | 4,532.70 | 4,259.80 | 4,529.95 | 4,520.25 | 99.10 | 2.24 | 6,767.95 | 4,239.00 | 748,890 | 335.64 Crore | 56,778 |
| 20 Mar, 2025 | 4,433.60 | 4,515.00 | 4,385.70 | 4,408.15 | 4,421.15 | 55.70 | 1.28 | 6,767.95 | 4,239.00 | 867,249 | 383.51 Crore | 70,280 |
| 19 Mar, 2025 | 4,459.00 | 4,459.00 | 4,326.00 | 4,370.00 | 4,365.45 | -80.10 | -1.8 | 6,767.95 | 4,239.00 | 596,998 | 260.26 Crore | 65,392 |
| 18 Mar, 2025 | 4,367.95 | 4,487.90 | 4,355.05 | 4,453.10 | 4,445.55 | 85.75 | 1.97 | 6,767.95 | 4,239.00 | 478,883 | 212.73 Crore | 57,462 |
| 17 Mar, 2025 | 4,428.20 | 4,445.00 | 4,239.00 | 4,359.35 | 4,359.80 | -107.25 | -2.4 | 6,767.95 | 4,239.00 | 1,122,866 | 484.37 Crore | 105,056 |
| 13 Mar, 2025 | 4,511.00 | 4,578.00 | 4,437.45 | 4,464.95 | 4,467.05 | -18.85 | -0.42 | 6,767.95 | 4,437.45 | 483,273 | 216.37 Crore | 52,957 |
| 12 Mar, 2025 | 4,621.00 | 4,669.10 | 4,466.00 | 4,488.00 | 4,485.90 | -168.55 | -3.62 | 6,767.95 | 4,466.00 | 582,088 | 262.24 Crore | 65,335 |
| 11 Mar, 2025 | 4,600.00 | 4,678.00 | 4,522.00 | 4,663.00 | 4,654.45 | -16.50 | -0.35 | 6,767.95 | 4,513.55 | 241,860 | 111.62 Crore | 41,579 |
| 10 Mar, 2025 | 4,732.95 | 4,780.00 | 4,662.70 | 4,675.00 | 4,670.95 | -51.00 | -1.08 | 6,767.95 | 4,513.55 | 253,711 | 119.69 Crore | 25,146 |
| 07 Mar, 2025 | 4,814.05 | 4,814.05 | 4,697.35 | 4,705.00 | 4,721.95 | -101.15 | -2.1 | 6,767.95 | 4,513.55 | 324,150 | 153.68 Crore | 41,248 |
| 06 Mar, 2025 | 4,804.05 | 4,847.00 | 4,783.45 | 4,831.00 | 4,823.10 | 49.60 | 1.04 | 6,767.95 | 4,513.55 | 331,678 | 159.93 Crore | 43,738 |
| 05 Mar, 2025 | 4,669.00 | 4,814.65 | 4,669.00 | 4,785.25 | 4,773.50 | 88.50 | 1.89 | 6,767.95 | 4,513.55 | 437,483 | 209.19 Crore | 43,067 |
| 04 Mar, 2025 | 4,714.00 | 4,781.00 | 4,640.00 | 4,701.40 | 4,685.00 | -149.20 | -3.09 | 6,767.95 | 4,513.55 | 456,566 | 213.70 Crore | 66,840 |