LTIMINDTREE LIMITED (ltim)
TECHNOLOGY
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 5361.5 | 5438.0 | 5343.5 | 5406.0 | 348300 |
| 2025-07-07 05:30:00 | 5349.0 | 5398.0 | 5331.5 | 5363.5 | 436800 |
| 2025-07-04 05:30:00 | 5323.5 | 5355.0 | 5305.0 | 5340.5 | 221100 |
| 2025-07-03 05:30:00 | 5271.0 | 5351.5 | 5271.0 | 5326.0 | 157500 |
| 2025-07-02 05:30:00 | 5324.0 | 5384.0 | 5284.0 | 5311.5 | 361950 |
| 2025-07-01 05:30:00 | 5282.5 | 5403.5 | 5281.5 | 5308.5 | 468000 |
| 2025-06-30 05:30:00 | 5338.5 | 5338.5 | 5260.5 | 5331.0 | 238650 |
| 2025-06-27 05:30:00 | 5412.0 | 5460.0 | 5295.0 | 5310.5 | 538050 |
| 2025-06-26 05:30:00 | 5428.5 | 5441.0 | 5345.0 | 5363.0 | 338850 |
| 2025-06-25 05:30:00 | 5388.5 | 5465.0 | 5360.0 | 5437.0 | 652650 |
| 2025-06-24 05:30:00 | 5342.5 | 5394.0 | 5330.0 | 5343.5 | 824700 |
| 2025-06-23 05:30:00 | 5274.5 | 5385.5 | 5274.5 | 5326.0 | 985200 |
| 2025-06-20 05:30:00 | 5351.5 | 5407.5 | 5240.5 | 5367.5 | 884550 |
| 2025-06-19 05:30:00 | 5410.5 | 5441.5 | 5272.5 | 5362.5 | 762450 |
| 2025-06-18 05:30:00 | 5505.0 | 5545.0 | 5444.5 | 5466.0 | 305850 |
| 2025-06-17 05:30:00 | 5454.5 | 5558.5 | 5454.5 | 5513.5 | 505950 |
| 2025-06-16 05:30:00 | 5433.0 | 5507.5 | 5382.0 | 5465.5 | 418650 |
| 2025-06-13 05:30:00 | 5325.0 | 5492.0 | 5286.0 | 5436.0 | 371700 |
| 2025-06-12 05:30:00 | 5364.5 | 5519.0 | 5364.5 | 5420.0 | 564450 |
| 2025-06-11 05:30:00 | 5419.0 | 5436.0 | 5350.0 | 5418.0 | 384450 |
| 2025-06-10 05:30:00 | 5267.0 | 5457.0 | 5267.0 | 5402.0 | 588750 |
| 2025-06-09 05:30:00 | 5254.0 | 5311.5 | 5241.0 | 5283.5 | 245100 |
| 2025-06-06 05:30:00 | 5208.0 | 5225.0 | 5171.5 | 5214.5 | 246750 |
| 2025-06-05 05:30:00 | 5180.0 | 5223.0 | 5140.0 | 5196.0 | 288000 |
| 2025-06-04 05:30:00 | 5052.5 | 5189.0 | 5052.5 | 5165.5 | 387300 |
| 2025-06-03 05:30:00 | 5070.0 | 5129.0 | 5047.5 | 5080.5 | 261900 |
| 2025-06-02 05:30:00 | 5094.5 | 5141.0 | 5028.0 | 5093.0 | 427950 |
| 2025-05-30 05:30:00 | 5155.0 | 5173.0 | 5073.0 | 5096.2 | 383400 |
| 2025-05-29 05:30:00 | 5167.4 | 5299.8 | 5119.2 | 5134.6 | 459300 |
| 2025-05-28 05:30:00 | 5151.9 | 5151.9 | 5066.7 | 5094.7 | 568050 |
| 2025-05-27 05:30:00 | 5121.7 | 5121.7 | 5055.0 | 5103.1 | 746400 |
| 2025-05-26 05:30:00 | 5054.9 | 5138.0 | 5040.2 | 5107.8 | 1329300 |
| 2025-05-23 05:30:00 | 4995.1 | 5098.5 | 4983.0 | 5041.6 | 746250 |
| 2025-05-22 05:30:00 | 4977.5 | 5053.0 | 4913.5 | 4982.9 | 608550 |
| 2025-05-21 05:30:00 | 4992.8 | 5034.4 | 4944.6 | 4997.7 | 400800 |
| 2025-05-20 05:30:00 | 5010.1 | 5095.0 | 4954.4 | 4978.8 | 813600 |
| 2025-05-19 05:30:00 | 5014.3 | 5035.1 | 4940.0 | 4983.5 | 354900 |
| 2025-05-16 05:30:00 | 5012.0 | 5060.4 | 4989.3 | 5010.7 | 316200 |
| 2025-05-15 05:30:00 | 5014.4 | 5029.2 | 4933.3 | 5003.4 | 418500 |
| 2025-05-14 05:30:00 | 4937.7 | 5037.6 | 4907.7 | 5012.0 | 734700 |
| 2025-05-13 05:30:00 | 4968.0 | 5014.9 | 4882.0 | 4895.6 | 992250 |
| 2025-05-12 05:30:00 | 4645.9 | 4953.3 | 4645.9 | 4927.3 | 1435200 |
| 2025-05-09 05:30:00 | 4501.6 | 4633.7 | 4501.4 | 4586.9 | 336900 |
| 2025-05-08 05:30:00 | 4548.6 | 4649.0 | 4524.9 | 4571.1 | 762900 |
| 2025-05-07 05:30:00 | 4462.3 | 4569.0 | 4459.4 | 4536.3 | 362400 |
| 2025-05-06 05:30:00 | 4638.4 | 4687.6 | 4488.0 | 4499.8 | 600450 |
| 2025-05-05 05:30:00 | 4616.2 | 4695.0 | 4616.2 | 4633.2 | 321600 |
| 2025-05-02 05:30:00 | 4500.0 | 4738.3 | 4500.0 | 4596.1 | 672900 |
| 2025-04-30 05:30:00 | 4614.0 | 4659.9 | 4581.6 | 4609.8 | 432900 |
| 2025-04-29 05:30:00 | 4526.3 | 4669.9 | 4518.0 | 4619.9 | 679350 |
| 2025-04-28 05:30:00 | 4514.0 | 4557.1 | 4414.0 | 4513.3 | 585150 |
| 2025-04-25 05:30:00 | 4550.2 | 4629.4 | 4473.2 | 4513.0 | 1058400 |
| 2025-04-24 05:30:00 | 4585.0 | 4585.0 | 4448.2 | 4545.5 | 741900 |
| 2025-04-23 05:30:00 | 4415.6 | 4569.0 | 4407.4 | 4549.9 | 1323000 |
| 2025-04-22 05:30:00 | 4309.2 | 4370.3 | 4243.8 | 4327.2 | 1181100 |
| 2025-04-21 05:30:00 | 4193.0 | 4356.4 | 4192.9 | 4298.3 | 1502250 |
| 2025-04-17 05:30:00 | 4143.0 | 4211.5 | 4030.6 | 4191.0 | 1196100 |
| 2025-04-16 05:30:00 | 4299.5 | 4331.9 | 4252.6 | 4283.0 | 424950 |
| 2025-04-15 05:30:00 | 4295.0 | 4333.5 | 4254.0 | 4316.7 | 443100 |
| 2025-04-11 05:30:00 | 4239.2 | 4263.85 | 4190.0 | 4243.5 | 675450 |
| 2025-04-09 05:30:00 | 4160.25 | 4191.65 | 4033.45 | 4122.35 | 1265550 |
| 2025-04-08 05:30:00 | 4150.25 | 4249.0 | 4078.25 | 4192.55 | 793050 |
| 2025-04-07 05:30:00 | 3997.7 | 4107.1 | 3904.1 | 4072.0 | 1572000 |
| 2025-04-04 05:30:00 | 4300.0 | 4361.95 | 4117.2 | 4152.5 | 1089900 |
| 2025-04-03 05:30:00 | 4446.75 | 4467.6 | 4292.75 | 4358.1 | 902700 |
| 2025-04-02 05:30:00 | 4424.55 | 4529.75 | 4422.3 | 4515.2 | 491250 |
| 2025-04-01 05:30:00 | 4460.1 | 4496.0 | 4386.0 | 4434.0 | 630150 |
| 2025-03-28 05:30:00 | 4585.05 | 4642.0 | 4480.6 | 4498.55 | 731250 |
| 2025-03-27 05:30:00 | 4595.0 | 4694.0 | 4577.85 | 4676.75 | 691500 |
| 2025-03-26 05:30:00 | 4590.2 | 4655.0 | 4579.35 | 4610.55 | 739350 |
| 2025-03-25 05:30:00 | 4649.45 | 4650.0 | 4549.75 | 4596.75 | 1105200 |
| 2025-03-24 05:30:00 | 4536.75 | 4640.0 | 4496.05 | 4617.7 | 868800 |
| 2025-03-21 05:30:00 | 4381.95 | 4533.5 | 4256.95 | 4517.25 | 908250 |
| 2025-03-20 05:30:00 | 4444.35 | 4528.8 | 4396.95 | 4425.75 | 794400 |
| 2025-03-19 05:30:00 | 4467.65 | 4467.65 | 4332.1 | 4379.6 | 583200 |
| 2025-03-18 05:30:00 | 4369.9 | 4494.55 | 4361.95 | 4460.55 | 635250 |
| 2025-03-17 05:30:00 | 4429.95 | 4440.0 | 4250.2 | 4365.95 | 1182150 |
| 2025-03-13 05:30:00 | 4509.0 | 4591.15 | 4452.0 | 4475.55 | 490350 |
| 2025-03-12 05:30:00 | 4651.55 | 4675.0 | 4466.65 | 4503.4 | 644850 |
| 2025-03-11 05:30:00 | 4588.25 | 4686.65 | 4525.0 | 4671.25 | 436350 |
| 2025-03-10 05:30:00 | 4749.9 | 4778.15 | 4667.7 | 4677.4 | 323250 |
| 2025-03-07 05:30:00 | 4838.1 | 4838.1 | 4718.8 | 4739.3 | 372750 |
| 2025-03-06 05:30:00 | 4849.0 | 4867.25 | 4794.9 | 4839.15 | 355950 |
| 2025-03-05 05:30:00 | 4712.6 | 4842.0 | 4709.0 | 4799.55 | 496200 |
| 2025-03-04 05:30:00 | 4790.0 | 4790.0 | 4653.9 | 4702.9 | 632550 |
| 2025-03-03 05:30:00 | 4695.05 | 4867.05 | 4662.1 | 4851.5 | 617250 |
| 2025-02-28 05:30:00 | 4831.8 | 4880.6 | 4682.25 | 4693.8 | 706200 |
| 2025-02-27 05:30:00 | 4991.05 | 4998.0 | 4885.0 | 4902.0 | 898050 |
| 2025-02-25 05:30:00 | 4982.1 | 5064.95 | 4930.8 | 4960.65 | 972150 |
| 2025-02-24 05:30:00 | 5276.95 | 5276.95 | 5030.05 | 5055.95 | 1251000 |
| 2025-02-21 05:30:00 | 5402.4 | 5437.5 | 5276.15 | 5311.2 | 632100 |
| 2025-02-20 05:30:00 | 5459.6 | 5459.6 | 5362.9 | 5411.9 | 390150 |
| 2025-02-19 05:30:00 | 5605.45 | 5629.8 | 5473.1 | 5484.1 | 499650 |
| 2025-02-18 05:30:00 | 5534.2 | 5684.9 | 5522.2 | 5663.55 | 508050 |
| 2025-02-17 05:30:00 | 5517.5 | 5539.0 | 5425.0 | 5495.15 | 358500 |
| 2025-02-14 05:30:00 | 5694.25 | 5694.25 | 5488.85 | 5527.75 | 399900 |
| 2025-02-13 05:30:00 | 5764.3 | 5764.3 | 5587.0 | 5610.5 | 418650 |
| 2025-02-12 05:30:00 | 5730.0 | 5730.0 | 5628.5 | 5704.1 | 363150 |
| 2025-02-11 05:30:00 | 5790.65 | 5838.85 | 5662.85 | 5679.3 | 480300 |
| 2025-02-10 05:30:00 | 5932.45 | 6000.8 | 5802.5 | 5819.4 | 282600 |