LTIMINDTREE LIMITED (ltim)
TECHNOLOGY | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 4504.2 | 4504.8 | 4500.0 | 4504.0 | 5550 |
| 2025-04-25 15:28:00 | 4504.1 | 4507.5 | 4502.2 | 4504.2 | 2850 |
| 2025-04-25 15:27:00 | 4509.2 | 4509.2 | 4501.6 | 4504.1 | 2850 |
| 2025-04-25 15:26:00 | 4504.9 | 4509.7 | 4504.9 | 4505.0 | 5400 |
| 2025-04-25 15:25:00 | 4510.0 | 4510.1 | 4504.0 | 4506.8 | 2400 |
| 2025-04-25 15:24:00 | 4513.0 | 4513.0 | 4507.0 | 4509.2 | 2400 |
| 2025-04-25 15:23:00 | 4515.2 | 4515.2 | 4509.4 | 4510.1 | 1650 |
| 2025-04-25 15:22:00 | 4508.9 | 4518.2 | 4508.6 | 4515.3 | 4500 |
| 2025-04-25 15:21:00 | 4506.1 | 4508.5 | 4504.0 | 4508.0 | 3000 |
| 2025-04-25 15:20:00 | 4510.0 | 4510.0 | 4505.7 | 4506.2 | 2400 |
| 2025-04-25 15:19:00 | 4512.3 | 4512.3 | 4510.0 | 4510.0 | 1800 |
| 2025-04-25 15:18:00 | 4514.0 | 4515.0 | 4510.3 | 4510.3 | 1950 |
| 2025-04-25 15:17:00 | 4514.5 | 4514.5 | 4513.0 | 4513.0 | 1050 |
| 2025-04-25 15:16:00 | 4516.5 | 4518.3 | 4514.5 | 4514.5 | 1950 |
| 2025-04-25 15:15:00 | 4520.3 | 4521.9 | 4518.0 | 4518.6 | 1500 |
| 2025-04-25 15:14:00 | 4520.7 | 4522.5 | 4518.0 | 4518.4 | 1050 |
| 2025-04-25 15:13:00 | 4521.8 | 4523.2 | 4519.2 | 4520.7 | 1050 |
| 2025-04-25 15:12:00 | 4525.7 | 4525.7 | 4521.8 | 4521.8 | 750 |
| 2025-04-25 15:11:00 | 4519.9 | 4525.0 | 4519.9 | 4525.0 | 1500 |
| 2025-04-25 15:10:00 | 4514.1 | 4524.2 | 4514.1 | 4522.3 | 1350 |
| 2025-04-25 15:09:00 | 4516.0 | 4518.5 | 4512.4 | 4514.1 | 1500 |
| 2025-04-25 15:08:00 | 4519.8 | 4521.1 | 4512.5 | 4516.0 | 4500 |
| 2025-04-25 15:07:00 | 4522.7 | 4524.0 | 4521.3 | 4521.3 | 600 |
| 2025-04-25 15:06:00 | 4522.6 | 4528.2 | 4522.6 | 4522.7 | 1200 |
| 2025-04-25 15:05:00 | 4526.6 | 4528.1 | 4521.0 | 4522.6 | 1800 |
| 2025-04-25 15:04:00 | 4522.0 | 4524.3 | 4519.3 | 4524.3 | 1650 |
| 2025-04-25 15:03:00 | 4509.7 | 4522.0 | 4507.7 | 4522.0 | 8550 |
| 2025-04-25 15:02:00 | 4515.0 | 4516.5 | 4506.3 | 4507.7 | 15000 |
| 2025-04-25 15:01:00 | 4512.0 | 4519.3 | 4512.0 | 4515.0 | 7950 |
| 2025-04-25 15:00:00 | 4516.2 | 4524.0 | 4511.4 | 4512.0 | 16500 |
| 2025-04-25 14:59:00 | 4526.9 | 4532.9 | 4516.1 | 4516.1 | 6600 |
| 2025-04-25 14:58:00 | 4560.9 | 4563.9 | 4531.0 | 4538.9 | 24600 |
| 2025-04-25 14:57:00 | 4562.8 | 4564.4 | 4559.8 | 4559.8 | 2250 |
| 2025-04-25 14:56:00 | 4563.7 | 4564.7 | 4560.8 | 4562.8 | 1650 |
| 2025-04-25 14:55:00 | 4560.8 | 4563.7 | 4560.6 | 4563.7 | 600 |
| 2025-04-25 14:54:00 | 4559.6 | 4561.7 | 4559.0 | 4560.8 | 450 |
| 2025-04-25 14:53:00 | 4561.6 | 4561.8 | 4559.6 | 4559.6 | 750 |
| 2025-04-25 14:52:00 | 4558.5 | 4561.6 | 4554.7 | 4561.6 | 1500 |
| 2025-04-25 14:51:00 | 4561.1 | 4561.1 | 4557.6 | 4558.9 | 1050 |
| 2025-04-25 14:50:00 | 4559.9 | 4562.3 | 4558.7 | 4561.9 | 1500 |
| 2025-04-25 14:49:00 | 4546.7 | 4559.3 | 4546.7 | 4559.3 | 1200 |
| 2025-04-25 14:48:00 | 4546.2 | 4549.4 | 4546.0 | 4549.2 | 4800 |
| 2025-04-25 14:47:00 | 4548.0 | 4551.9 | 4546.1 | 4546.1 | 1350 |
| 2025-04-25 14:46:00 | 4554.2 | 4554.2 | 4548.0 | 4548.0 | 2100 |
| 2025-04-25 14:45:00 | 4557.1 | 4557.1 | 4553.4 | 4554.2 | 2400 |
| 2025-04-25 14:44:00 | 4556.1 | 4560.0 | 4556.0 | 4556.0 | 750 |
| 2025-04-25 14:43:00 | 4556.7 | 4559.4 | 4552.4 | 4552.4 | 1350 |
| 2025-04-25 14:42:00 | 4561.4 | 4561.4 | 4556.7 | 4556.7 | 600 |
| 2025-04-25 14:41:00 | 4556.8 | 4561.4 | 4556.8 | 4561.4 | 900 |
| 2025-04-25 14:40:00 | 4558.4 | 4558.4 | 4556.5 | 4557.6 | 1500 |
| 2025-04-25 14:39:00 | 4556.6 | 4560.0 | 4556.6 | 4558.4 | 750 |
| 2025-04-25 14:38:00 | 4557.2 | 4557.2 | 4556.0 | 4556.6 | 300 |
| 2025-04-25 14:37:00 | 4557.2 | 4557.2 | 4557.2 | 4557.2 | 150 |
| 2025-04-25 14:36:00 | 4555.3 | 4555.3 | 4554.3 | 4554.3 | 600 |
| 2025-04-25 14:35:00 | 4559.2 | 4559.2 | 4554.6 | 4555.0 | 900 |
| 2025-04-25 14:34:00 | 4559.5 | 4559.5 | 4559.2 | 4559.2 | 150 |
| 2025-04-25 14:33:00 | 4560.2 | 4560.2 | 4559.5 | 4559.5 | 1050 |
| 2025-04-25 14:32:00 | 4569.9 | 4569.9 | 4560.2 | 4560.2 | 1200 |
| 2025-04-25 14:31:00 | 4565.6 | 4569.9 | 4565.6 | 4569.9 | 600 |
| 2025-04-25 14:30:00 | 4573.2 | 4573.2 | 4569.3 | 4569.3 | 450 |
| 2025-04-25 14:29:00 | 4570.0 | 4573.2 | 4569.8 | 4573.2 | 1200 |
| 2025-04-25 14:28:00 | 4564.6 | 4571.0 | 4564.6 | 4570.0 | 10050 |
| 2025-04-25 14:27:00 | 4568.4 | 4568.4 | 4564.6 | 4564.6 | 1500 |
| 2025-04-25 14:26:00 | 4569.7 | 4570.7 | 4566.7 | 4570.7 | 450 |
| 2025-04-25 14:25:00 | 4568.4 | 4569.7 | 4568.4 | 4569.7 | 450 |
| 2025-04-25 14:24:00 | 4562.5 | 4570.3 | 4562.5 | 4568.4 | 1800 |
| 2025-04-25 14:23:00 | 4564.4 | 4564.4 | 4562.0 | 4562.5 | 1950 |
| 2025-04-25 14:22:00 | 4562.0 | 4564.1 | 4562.0 | 4562.0 | 300 |
| 2025-04-25 14:21:00 | 4560.2 | 4562.0 | 4555.1 | 4562.0 | 1350 |
| 2025-04-25 14:20:00 | 4564.8 | 4564.8 | 4560.0 | 4560.2 | 1200 |
| 2025-04-25 14:19:00 | 4560.0 | 4564.8 | 4560.0 | 4564.8 | 750 |
| 2025-04-25 14:18:00 | 4564.8 | 4564.8 | 4560.0 | 4560.0 | 1050 |
| 2025-04-25 14:17:00 | 4563.7 | 4564.8 | 4563.7 | 4564.8 | 300 |
| 2025-04-25 14:16:00 | 4563.7 | 4563.7 | 4563.7 | 4563.7 | 300 |
| 2025-04-25 14:15:00 | 4559.2 | 4564.3 | 4559.2 | 4561.3 | 900 |
| 2025-04-25 14:14:00 | 4552.5 | 4559.2 | 4552.5 | 4559.2 | 600 |
| 2025-04-25 14:13:00 | 4548.5 | 4557.5 | 4548.5 | 4552.5 | 1200 |
| 2025-04-25 14:12:00 | 4553.0 | 4553.0 | 4545.0 | 4548.5 | 3300 |
| 2025-04-25 14:11:00 | 4555.3 | 4559.9 | 4553.0 | 4553.0 | 1350 |
| 2025-04-25 14:10:00 | 4551.9 | 4555.0 | 4550.1 | 4555.0 | 6450 |
| 2025-04-25 14:09:00 | 4567.5 | 4567.5 | 4554.0 | 4556.5 | 1650 |
| 2025-04-25 14:08:00 | 4572.4 | 4572.4 | 4566.7 | 4569.0 | 4350 |
| 2025-04-25 14:07:00 | 4577.6 | 4577.6 | 4571.1 | 4572.4 | 1800 |
| 2025-04-25 14:06:00 | 4575.1 | 4577.9 | 4575.1 | 4577.6 | 2100 |
| 2025-04-25 14:05:00 | 4572.2 | 4578.4 | 4571.7 | 4575.1 | 2400 |
| 2025-04-25 14:04:00 | 4580.0 | 4580.0 | 4572.2 | 4572.2 | 3150 |
| 2025-04-25 14:03:00 | 4586.7 | 4586.7 | 4580.0 | 4580.0 | 2250 |
| 2025-04-25 14:02:00 | 4588.9 | 4588.9 | 4588.0 | 4588.0 | 300 |
| 2025-04-25 14:01:00 | 4591.2 | 4591.2 | 4585.3 | 4589.9 | 1650 |
| 2025-04-25 14:00:00 | 4592.9 | 4593.1 | 4589.6 | 4591.2 | 2550 |
| 2025-04-25 13:59:00 | 4588.0 | 4592.9 | 4588.0 | 4592.9 | 2550 |
| 2025-04-25 13:58:00 | 4585.0 | 4588.0 | 4585.0 | 4588.0 | 1650 |
| 2025-04-25 13:57:00 | 4587.0 | 4588.9 | 4586.2 | 4587.5 | 450 |
| 2025-04-25 13:56:00 | 4582.8 | 4588.9 | 4582.8 | 4587.0 | 4200 |
| 2025-04-25 13:55:00 | 4585.0 | 4587.0 | 4581.8 | 4582.8 | 2700 |
| 2025-04-25 13:54:00 | 4585.0 | 4585.0 | 4585.0 | 4585.0 | 150 |
| 2025-04-25 13:53:00 | 4580.2 | 4585.0 | 4580.2 | 4585.0 | 1200 |
| 2025-04-25 13:52:00 | 4586.0 | 4586.0 | 4580.2 | 4580.2 | 2400 |
| 2025-04-25 13:51:00 | 4584.0 | 4587.4 | 4584.0 | 4586.0 | 1050 |
| 2025-04-25 13:50:00 | 4587.0 | 4588.3 | 4583.6 | 4587.8 | 3000 |