LTIMindtree Limited (INE214T01019)
NSE: LTIM | Series: EQ | Date of Listing: 21 Jul, 2016
-
LTP
5,741.00
-83.30 (-1.43 %) -
Open
5,877.90
6,288.00 -
High
5,895.00
6,288.00 -
Low
5,707.00
5,801.00 -
Close
5,730.45
5,824.30 -
52W High
6,767.95
16 Dec, 2024 -
52W Low
4,513.55
04 Jun, 2024
Upper Circuit: 6,406.73
Lower Circuit: 5,241.87
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23 Dec, 2024 | 5,877.90 | 5,895.00 | 5,707.00 | 5,741.00 | 5,730.45 | -93.85 | -1.61 | 6,767.95 | 4,513.55 | 373,162 | 215.60 Crore | 50,853 |
| 20 Dec, 2024 | 6,288.00 | 6,288.00 | 5,801.00 | 5,821.50 | 5,824.30 | -396.30 | -6.37 | 6,767.95 | 4,513.55 | 1,118,998 | 666.71 Crore | 121,296 |
| 19 Dec, 2024 | 6,370.00 | 6,370.00 | 6,205.55 | 6,226.00 | 6,220.60 | -353.45 | -5.38 | 6,767.95 | 4,513.55 | 734,279 | 460.48 Crore | 78,550 |
| 18 Dec, 2024 | 6,699.80 | 6,735.90 | 6,556.05 | 6,569.95 | 6,574.05 | -122.90 | -1.84 | 6,767.95 | 4,513.55 | 179,125 | 118.62 Crore | 29,398 |
| 17 Dec, 2024 | 6,738.45 | 6,759.90 | 6,650.30 | 6,672.00 | 6,696.95 | -41.50 | -0.62 | 6,767.95 | 4,513.55 | 228,608 | 153.15 Crore | 27,374 |
| 16 Dec, 2024 | 6,700.00 | 6,767.95 | 6,697.50 | 6,735.00 | 6,738.45 | 24.00 | 0.36 | 6,767.95 | 4,513.55 | 269,421 | 181.46 Crore | 42,729 |
| 13 Dec, 2024 | 6,650.00 | 6,738.00 | 6,640.25 | 6,717.00 | 6,714.45 | 46.80 | 0.7 | 6,738.00 | 4,513.55 | 338,031 | 226.35 Crore | 52,977 |
| 12 Dec, 2024 | 6,619.95 | 6,734.40 | 6,601.05 | 6,667.55 | 6,667.65 | 69.05 | 1.05 | 6,734.40 | 4,513.55 | 495,471 | 331.19 Crore | 50,738 |
| 11 Dec, 2024 | 6,634.60 | 6,642.65 | 6,540.80 | 6,600.00 | 6,598.60 | 19.30 | 0.29 | 6,642.65 | 4,513.55 | 381,763 | 251.41 Crore | 37,247 |
| 10 Dec, 2024 | 6,400.35 | 6,624.00 | 6,400.30 | 6,580.00 | 6,579.30 | 190.25 | 2.98 | 6,624.00 | 4,513.55 | 738,557 | 484.20 Crore | 67,658 |
| 09 Dec, 2024 | 6,378.90 | 6,438.00 | 6,330.00 | 6,396.40 | 6,389.05 | 10.15 | 0.16 | 6,574.95 | 4,513.55 | 159,761 | 101.86 Crore | 21,664 |
| 06 Dec, 2024 | 6,346.00 | 6,398.85 | 6,330.95 | 6,356.10 | 6,378.90 | 31.75 | 0.5 | 6,574.95 | 4,513.55 | 205,466 | 131.02 Crore | 25,537 |
| 05 Dec, 2024 | 6,255.00 | 6,360.00 | 6,240.20 | 6,345.50 | 6,347.15 | 125.65 | 2.02 | 6,574.95 | 4,513.55 | 259,179 | 163.63 Crore | 32,476 |
| 04 Dec, 2024 | 6,200.00 | 6,249.00 | 6,152.45 | 6,227.85 | 6,221.50 | 54.50 | 0.88 | 6,574.95 | 4,513.55 | 160,443 | 99.64 Crore | 18,580 |
| 03 Dec, 2024 | 6,223.00 | 6,286.10 | 6,125.75 | 6,170.00 | 6,167.00 | -46.35 | -0.75 | 6,574.95 | 4,513.55 | 295,648 | 182.85 Crore | 31,439 |
| 02 Dec, 2024 | 6,172.40 | 6,235.40 | 6,130.20 | 6,212.00 | 6,213.35 | 40.95 | 0.66 | 6,574.95 | 4,513.55 | 114,428 | 70.90 Crore | 18,317 |
| 29 Nov, 2024 | 6,130.00 | 6,250.00 | 6,130.00 | 6,170.20 | 6,172.40 | 12.65 | 0.21 | 6,574.95 | 4,513.55 | 148,132 | 91.70 Crore | 21,448 |
| 28 Nov, 2024 | 6,269.90 | 6,273.90 | 6,085.55 | 6,169.95 | 6,159.75 | -101.95 | -1.63 | 6,574.95 | 4,513.55 | 304,005 | 186.98 Crore | 41,744 |
| 27 Nov, 2024 | 6,227.95 | 6,301.55 | 6,190.05 | 6,236.15 | 6,261.70 | 34.55 | 0.55 | 6,574.95 | 4,513.55 | 234,693 | 146.78 Crore | 26,519 |
| 26 Nov, 2024 | 6,148.95 | 6,264.40 | 6,123.75 | 6,218.00 | 6,227.15 | 111.90 | 1.83 | 6,574.95 | 4,513.55 | 241,508 | 150.19 Crore | 28,895 |
| 25 Nov, 2024 | 6,150.00 | 6,196.80 | 6,089.15 | 6,120.10 | 6,115.25 | -18.45 | -0.3 | 6,574.95 | 4,513.55 | 532,812 | 326.38 Crore | 31,644 |