LTIMINDTREE LIMITED (ltim)
TECHNOLOGY | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 4991.0 | 5003.0 | 4985.9 | 5003.0 | 6750 |
| 2025-05-20 15:28:00 | 4993.0 | 4993.4 | 4991.0 | 4991.0 | 2550 |
| 2025-05-20 15:27:00 | 4985.3 | 4997.2 | 4983.7 | 4994.2 | 8700 |
| 2025-05-20 15:26:00 | 4983.1 | 4984.8 | 4982.9 | 4983.6 | 900 |
| 2025-05-20 15:25:00 | 4977.9 | 4985.3 | 4977.9 | 4982.0 | 10200 |
| 2025-05-20 15:24:00 | 4978.8 | 4978.8 | 4974.6 | 4975.7 | 2700 |
| 2025-05-20 15:23:00 | 4978.4 | 4980.1 | 4978.0 | 4978.8 | 3000 |
| 2025-05-20 15:22:00 | 4978.3 | 4980.2 | 4978.2 | 4978.4 | 3000 |
| 2025-05-20 15:21:00 | 4972.2 | 4978.0 | 4972.2 | 4978.0 | 1950 |
| 2025-05-20 15:20:00 | 4971.3 | 4974.8 | 4971.3 | 4973.5 | 3150 |
| 2025-05-20 15:19:00 | 4973.5 | 4976.9 | 4971.3 | 4971.3 | 2100 |
| 2025-05-20 15:18:00 | 4979.6 | 4979.9 | 4973.3 | 4973.7 | 2550 |
| 2025-05-20 15:17:00 | 4981.1 | 4981.3 | 4979.1 | 4980.6 | 1650 |
| 2025-05-20 15:16:00 | 4978.6 | 4980.0 | 4976.6 | 4978.3 | 2550 |
| 2025-05-20 15:15:00 | 4982.3 | 4982.3 | 4977.7 | 4978.2 | 1800 |
| 2025-05-20 15:14:00 | 4982.6 | 4983.7 | 4980.2 | 4981.6 | 1800 |
| 2025-05-20 15:13:00 | 4980.3 | 4985.6 | 4980.3 | 4982.6 | 2850 |
| 2025-05-20 15:12:00 | 4981.1 | 4983.2 | 4979.6 | 4982.6 | 3000 |
| 2025-05-20 15:11:00 | 4981.1 | 4981.1 | 4976.7 | 4979.9 | 2400 |
| 2025-05-20 15:10:00 | 4969.2 | 4983.0 | 4969.2 | 4981.1 | 10950 |
| 2025-05-20 15:09:00 | 4961.6 | 4967.6 | 4960.1 | 4966.1 | 3000 |
| 2025-05-20 15:08:00 | 4961.6 | 4963.0 | 4959.9 | 4961.6 | 600 |
| 2025-05-20 15:07:00 | 4963.6 | 4963.6 | 4960.0 | 4961.6 | 1800 |
| 2025-05-20 15:06:00 | 4963.0 | 4965.6 | 4963.0 | 4963.6 | 1500 |
| 2025-05-20 15:05:00 | 4963.3 | 4963.8 | 4960.9 | 4963.1 | 1050 |
| 2025-05-20 15:04:00 | 4964.8 | 4964.8 | 4960.8 | 4963.3 | 1800 |
| 2025-05-20 15:03:00 | 4968.5 | 4971.5 | 4965.3 | 4965.3 | 600 |
| 2025-05-20 15:02:00 | 4963.5 | 4970.0 | 4963.5 | 4968.5 | 1650 |
| 2025-05-20 15:01:00 | 4963.4 | 4965.1 | 4961.6 | 4963.5 | 750 |
| 2025-05-20 15:00:00 | 4959.9 | 4963.8 | 4958.7 | 4963.4 | 3000 |
| 2025-05-20 14:59:00 | 4955.1 | 4956.8 | 4954.4 | 4956.8 | 1650 |
| 2025-05-20 14:58:00 | 4957.5 | 4958.4 | 4955.0 | 4957.8 | 1500 |
| 2025-05-20 14:57:00 | 4962.4 | 4962.5 | 4959.9 | 4959.9 | 1050 |
| 2025-05-20 14:56:00 | 4964.0 | 4964.0 | 4962.4 | 4962.4 | 450 |
| 2025-05-20 14:55:00 | 4968.1 | 4970.5 | 4963.4 | 4964.0 | 1950 |
| 2025-05-20 14:54:00 | 4971.5 | 4971.5 | 4968.3 | 4969.6 | 1200 |
| 2025-05-20 14:53:00 | 4974.0 | 4974.0 | 4971.5 | 4971.5 | 750 |
| 2025-05-20 14:52:00 | 4972.5 | 4977.4 | 4971.3 | 4974.0 | 1950 |
| 2025-05-20 14:51:00 | 4976.5 | 4976.5 | 4971.8 | 4971.8 | 1050 |
| 2025-05-20 14:50:00 | 4979.6 | 4979.6 | 4976.9 | 4976.9 | 600 |
| 2025-05-20 14:49:00 | 4980.2 | 4980.5 | 4979.6 | 4979.6 | 600 |
| 2025-05-20 14:48:00 | 4981.7 | 4981.7 | 4980.1 | 4980.2 | 600 |
| 2025-05-20 14:47:00 | 4975.0 | 4980.2 | 4975.0 | 4980.2 | 600 |
| 2025-05-20 14:46:00 | 4973.6 | 4976.2 | 4973.6 | 4975.0 | 600 |
| 2025-05-20 14:45:00 | 4973.4 | 4976.8 | 4969.5 | 4976.1 | 5850 |
| 2025-05-20 14:44:00 | 4975.3 | 4976.0 | 4973.7 | 4976.0 | 1950 |
| 2025-05-20 14:43:00 | 4975.8 | 4975.8 | 4973.2 | 4973.2 | 450 |
| 2025-05-20 14:42:00 | 4982.5 | 4982.5 | 4974.8 | 4975.8 | 3300 |
| 2025-05-20 14:41:00 | 4982.5 | 4984.7 | 4982.5 | 4983.0 | 2850 |
| 2025-05-20 14:40:00 | 4988.9 | 4988.9 | 4983.2 | 4983.7 | 1800 |
| 2025-05-20 14:39:00 | 4989.0 | 4989.3 | 4987.3 | 4988.9 | 450 |
| 2025-05-20 14:38:00 | 4988.2 | 4990.8 | 4988.2 | 4989.0 | 750 |
| 2025-05-20 14:37:00 | 4987.5 | 4988.2 | 4987.5 | 4988.2 | 450 |
| 2025-05-20 14:36:00 | 4989.5 | 4990.3 | 4987.5 | 4989.7 | 1050 |
| 2025-05-20 14:35:00 | 4989.9 | 4991.9 | 4989.8 | 4989.8 | 1350 |
| 2025-05-20 14:34:00 | 4982.5 | 4989.9 | 4982.5 | 4989.9 | 1350 |
| 2025-05-20 14:33:00 | 4982.6 | 4984.9 | 4982.5 | 4982.5 | 750 |
| 2025-05-20 14:32:00 | 4983.1 | 4984.7 | 4983.1 | 4984.6 | 450 |
| 2025-05-20 14:31:00 | 4985.0 | 4985.5 | 4983.1 | 4983.1 | 1350 |
| 2025-05-20 14:30:00 | 4982.9 | 4985.0 | 4982.9 | 4985.0 | 900 |
| 2025-05-20 14:29:00 | 4984.7 | 4984.7 | 4982.9 | 4982.9 | 300 |
| 2025-05-20 14:28:00 | 4984.7 | 4984.7 | 4984.7 | 4984.7 | 450 |
| 2025-05-20 14:27:00 | 4987.5 | 4990.2 | 4983.4 | 4983.4 | 1050 |
| 2025-05-20 14:26:00 | 4990.6 | 4990.6 | 4987.7 | 4989.8 | 900 |
| 2025-05-20 14:25:00 | 4990.6 | 4990.6 | 4990.6 | 4990.6 | 0 |
| 2025-05-20 14:24:00 | 4984.2 | 4992.7 | 4984.2 | 4990.6 | 750 |
| 2025-05-20 14:23:00 | 4986.6 | 4990.4 | 4984.2 | 4984.2 | 2850 |
| 2025-05-20 14:22:00 | 4989.2 | 4989.2 | 4986.5 | 4987.3 | 750 |
| 2025-05-20 14:21:00 | 4986.9 | 4989.2 | 4986.9 | 4989.2 | 600 |
| 2025-05-20 14:20:00 | 4989.6 | 4989.8 | 4986.9 | 4986.9 | 2250 |
| 2025-05-20 14:19:00 | 4988.2 | 4991.6 | 4987.8 | 4989.6 | 4800 |
| 2025-05-20 14:18:00 | 4980.6 | 4980.6 | 4980.6 | 4980.6 | 0 |
| 2025-05-20 14:17:00 | 4982.7 | 4987.6 | 4980.6 | 4980.6 | 3900 |
| 2025-05-20 14:16:00 | 4982.7 | 4982.7 | 4981.6 | 4982.7 | 1500 |
| 2025-05-20 14:15:00 | 4984.0 | 4984.0 | 4981.5 | 4981.5 | 300 |
| 2025-05-20 14:14:00 | 4982.4 | 4984.0 | 4981.6 | 4984.0 | 1050 |
| 2025-05-20 14:13:00 | 4980.4 | 4982.1 | 4980.4 | 4982.1 | 1950 |
| 2025-05-20 14:12:00 | 4982.1 | 4982.1 | 4977.9 | 4980.4 | 900 |
| 2025-05-20 14:11:00 | 4974.2 | 4984.2 | 4974.2 | 4982.1 | 1650 |
| 2025-05-20 14:10:00 | 4974.8 | 4974.8 | 4974.2 | 4974.2 | 150 |
| 2025-05-20 14:09:00 | 4974.5 | 4975.3 | 4972.8 | 4974.8 | 900 |
| 2025-05-20 14:08:00 | 4975.0 | 4975.0 | 4972.7 | 4974.5 | 450 |
| 2025-05-20 14:07:00 | 4974.8 | 4975.2 | 4971.9 | 4975.0 | 1350 |
| 2025-05-20 14:06:00 | 4971.8 | 4976.7 | 4971.8 | 4974.8 | 2400 |
| 2025-05-20 14:05:00 | 4975.0 | 4975.0 | 4968.3 | 4971.9 | 19200 |
| 2025-05-20 14:04:00 | 4977.3 | 4978.9 | 4970.5 | 4975.0 | 24150 |
| 2025-05-20 14:03:00 | 4990.0 | 4990.0 | 4971.2 | 4975.5 | 33750 |
| 2025-05-20 14:02:00 | 4993.0 | 4993.0 | 4990.0 | 4990.0 | 1200 |
| 2025-05-20 14:01:00 | 4995.2 | 4995.3 | 4993.0 | 4993.0 | 1050 |
| 2025-05-20 14:00:00 | 4995.1 | 4995.2 | 4995.1 | 4995.2 | 300 |
| 2025-05-20 13:59:00 | 4993.2 | 4995.1 | 4993.2 | 4995.1 | 150 |
| 2025-05-20 13:58:00 | 4995.2 | 4997.7 | 4993.2 | 4993.2 | 1950 |
| 2025-05-20 13:57:00 | 4997.1 | 4997.1 | 4997.1 | 4997.1 | 150 |
| 2025-05-20 13:56:00 | 4997.0 | 4997.0 | 4997.0 | 4997.0 | 0 |
| 2025-05-20 13:55:00 | 4998.8 | 4998.8 | 4997.0 | 4997.0 | 450 |
| 2025-05-20 13:54:00 | 5000.9 | 5000.9 | 5000.2 | 5000.2 | 150 |
| 2025-05-20 13:53:00 | 4998.8 | 5000.9 | 4998.8 | 5000.9 | 450 |
| 2025-05-20 13:52:00 | 5003.4 | 5003.4 | 4998.8 | 4998.8 | 450 |
| 2025-05-20 13:51:00 | 4999.0 | 5003.4 | 4997.1 | 5003.4 | 1050 |
| 2025-05-20 13:50:00 | 5001.6 | 5001.6 | 4999.0 | 4999.0 | 600 |