LTI Historical Share Price Data
LTIMindtree Ltd Share Price
LTI
CMP as on 26-Apr-24 10:24
₹ 4,782
₹ 4,782
147.40 | 3.18%
Open
₹ 4,641
₹ 4,641
Turnover(lac)
₹ 13,562
₹ 13,562
Prev. Close
₹ 4,634.70
₹ 4,634.70
Day's Vol (shares)
₹ 283,598
₹ 283,598
Day's Vol (shares)
₹ 4,639.70 ₹ 4,815.00
CMP as on 26-Apr-24 10:38
₹ 4,785
₹ 4,785
148.20 | 3.20%
Open
₹ 4,636
₹ 4,636
Turnover(lac)
₹ 1,120
₹ 1,120
Prev. Close
₹ 4,636.45
₹ 4,636.45
Day's Vol (shares)
₹ 23,405
₹ 23,405
Day's Vol (shares)
₹ 4,636.45 ₹ 4,812.70
Data will be updated when it becomes available.
Invest wise with Expert advice
- Open Demat with exclusive Advice & Services
- Get a dedicated Relationship Manager to help you grow your wealth
- Exclusive advisory on 20+ trading & wealth based investment options
- One tap Investments, Automated trading & much more
- Minimum 1 lakh margin required
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
26-Mar-2024 | 5005 | 5045.35 | 4964 | 4975.2 | 42432 | 1937056445.2 | 235509 | 81.35 | -29.80 |
27-Mar-2024 | 4980 | 5002.9 | 4915 | 4927.5 | 70523 | 2562223589.25 | 354572 | 87.90 | -52.50 |
28-Mar-2024 | 4935.95 | 4967.4 | 4908.05 | 4938.4 | 95994 | 5775686934.2 | 857207 | 59.35 | 2.45 |
01-Apr-2024 | 4955 | 4979.75 | 4866.1 | 4882.6 | 65159 | 3066272209.3 | 400760 | 113.65 | -72.40 |
02-Apr-2024 | 4881.9 | 4917.95 | 4866.65 | 4900.75 | 48969 | 2223108701.3 | 289115 | 51.30 | 18.85 |
03-Apr-2024 | 4900.75 | 4933 | 4864.05 | 4869.3 | 79079 | 2667926464.5 | 309714 | 68.95 | -31.45 |
04-Apr-2024 | 4901.95 | 4967.65 | 4866.1 | 4935.2 | 100464 | 3878029346.25 | 457520 | 101.55 | 33.25 |
05-Apr-2024 | 4945 | 4945 | 4893 | 4927.5 | 31853 | 1676502902.3 | 217470 | 52.00 | -17.50 |
08-Apr-2024 | 4940 | 4956 | 4883 | 4897.4 | 41531 | 1851159565.6 | 231383 | 73.00 | -42.60 |
09-Apr-2024 | 4936 | 4973.1 | 4880 | 4892.65 | 33834 | 1629834885.65 | 137638 | 93.10 | -43.35 |
10-Apr-2024 | 4918.75 | 4927.05 | 4875.35 | 4918.35 | 36689 | 1332234021.3 | 152273 | 51.70 | -0.40 |
12-Apr-2024 | 4916 | 4953 | 4880.05 | 4888.9 | 33761 | 1074504099.8 | 98339 | 72.95 | -27.10 |
15-Apr-2024 | 4855 | 4891.45 | 4800.3 | 4815.15 | 55981 | 1619456285.2 | 335329 | 91.15 | -39.85 |
16-Apr-2024 | 4786.95 | 4786.95 | 4650.05 | 4662.85 | 109792 | 6262949730.4 | 755275 | 136.90 | -124.10 |
18-Apr-2024 | 4722.9 | 4756.85 | 4677 | 4697.15 | 82201 | 3010530738.25 | 266583 | 79.85 | -25.75 |
19-Apr-2024 | 4650 | 4672.6 | 4596.35 | 4660.55 | 51906 | 1743228604.95 | 184027 | 76.25 | 10.55 |
22-Apr-2024 | 4699 | 4700 | 4633 | 4676.2 | 37012 | 1260271154.8 | 142884 | 67.00 | -22.80 |
23-Apr-2024 | 4680.1 | 4741.3 | 4680.1 | 4723.4 | 32844 | 1403865970.7 | 161122 | 61.20 | 43.30 |
24-Apr-2024 | 4740.05 | 4754.25 | 4709.6 | 4726.8 | 32860 | 2313468997.3 | 350059 | 44.65 | -13.25 |
25-Apr-2024 | 4659.95 | 4687.75 | 4591.5 | 4634.7 | 135155 | 6917707142.7 | 865558 | 96.25 | -25.25 |