LTIMINDTREE LIMITED (ltim)
TECHNOLOGY | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 5397.5 | 5400.0 | 5393.5 | 5393.5 | 9900 |
| 2025-07-08 15:28:00 | 5397.0 | 5397.0 | 5393.5 | 5397.0 | 2550 |
| 2025-07-08 15:27:00 | 5393.5 | 5395.5 | 5392.5 | 5395.5 | 4200 |
| 2025-07-08 15:26:00 | 5395.0 | 5397.0 | 5391.5 | 5395.0 | 2550 |
| 2025-07-08 15:25:00 | 5394.0 | 5395.0 | 5392.5 | 5395.0 | 4050 |
| 2025-07-08 15:24:00 | 5392.5 | 5394.5 | 5389.0 | 5393.5 | 2400 |
| 2025-07-08 15:23:00 | 5393.5 | 5394.5 | 5390.0 | 5390.0 | 3900 |
| 2025-07-08 15:22:00 | 5389.5 | 5390.0 | 5387.0 | 5387.0 | 1050 |
| 2025-07-08 15:21:00 | 5394.5 | 5394.5 | 5391.5 | 5391.5 | 2700 |
| 2025-07-08 15:20:00 | 5392.5 | 5393.5 | 5392.5 | 5393.5 | 2250 |
| 2025-07-08 15:19:00 | 5393.0 | 5393.5 | 5392.0 | 5392.0 | 1200 |
| 2025-07-08 15:18:00 | 5390.0 | 5392.0 | 5390.0 | 5392.0 | 450 |
| 2025-07-08 15:17:00 | 5387.0 | 5392.0 | 5387.0 | 5390.0 | 1950 |
| 2025-07-08 15:16:00 | 5387.5 | 5389.5 | 5387.5 | 5389.5 | 3450 |
| 2025-07-08 15:15:00 | 5381.5 | 5382.0 | 5381.5 | 5382.0 | 750 |
| 2025-07-08 15:14:00 | 5381.5 | 5384.0 | 5381.0 | 5384.0 | 750 |
| 2025-07-08 15:13:00 | 5380.5 | 5382.0 | 5380.5 | 5380.5 | 600 |
| 2025-07-08 15:12:00 | 5380.5 | 5380.5 | 5380.5 | 5380.5 | 1200 |
| 2025-07-08 15:11:00 | 5380.0 | 5380.0 | 5380.0 | 5380.0 | 150 |
| 2025-07-08 15:10:00 | 5383.0 | 5383.0 | 5383.0 | 5383.0 | 150 |
| 2025-07-08 15:09:00 | 5382.5 | 5382.5 | 5382.5 | 5382.5 | 0 |
| 2025-07-08 15:08:00 | 5381.0 | 5382.5 | 5381.0 | 5382.5 | 900 |
| 2025-07-08 15:07:00 | 5387.0 | 5387.0 | 5383.5 | 5383.5 | 1500 |
| 2025-07-08 15:06:00 | 5381.5 | 5384.0 | 5381.5 | 5384.0 | 300 |
| 2025-07-08 15:05:00 | 5383.0 | 5383.0 | 5383.0 | 5383.0 | 150 |
| 2025-07-08 15:04:00 | 5383.0 | 5383.0 | 5381.0 | 5381.0 | 450 |
| 2025-07-08 15:03:00 | 5382.0 | 5382.0 | 5382.0 | 5382.0 | 1500 |
| 2025-07-08 15:02:00 | 5381.0 | 5382.0 | 5380.0 | 5380.0 | 1200 |
| 2025-07-08 15:01:00 | 5376.0 | 5381.0 | 5376.0 | 5380.5 | 1650 |
| 2025-07-08 15:00:00 | 5377.0 | 5377.0 | 5376.5 | 5376.5 | 1350 |
| 2025-07-08 14:59:00 | 5375.0 | 5375.0 | 5375.0 | 5375.0 | 0 |
| 2025-07-08 14:58:00 | 5374.0 | 5375.0 | 5374.0 | 5375.0 | 600 |
| 2025-07-08 14:57:00 | 5369.5 | 5369.5 | 5369.5 | 5369.5 | 150 |
| 2025-07-08 14:56:00 | 5369.5 | 5373.5 | 5369.5 | 5373.5 | 600 |
| 2025-07-08 14:55:00 | 5373.0 | 5373.0 | 5372.0 | 5372.0 | 450 |
| 2025-07-08 14:54:00 | 5372.0 | 5374.5 | 5372.0 | 5374.5 | 1050 |
| 2025-07-08 14:53:00 | 5370.5 | 5372.0 | 5369.0 | 5372.0 | 1200 |
| 2025-07-08 14:52:00 | 5369.5 | 5369.5 | 5369.5 | 5369.5 | 0 |
| 2025-07-08 14:51:00 | 5369.5 | 5369.5 | 5369.5 | 5369.5 | 0 |
| 2025-07-08 14:50:00 | 5369.0 | 5369.5 | 5369.0 | 5369.5 | 300 |
| 2025-07-08 14:49:00 | 5370.0 | 5370.0 | 5370.0 | 5370.0 | 0 |
| 2025-07-08 14:48:00 | 5370.0 | 5370.0 | 5370.0 | 5370.0 | 150 |
| 2025-07-08 14:47:00 | 5370.0 | 5374.0 | 5370.0 | 5374.0 | 1950 |
| 2025-07-08 14:46:00 | 5372.0 | 5372.0 | 5372.0 | 5372.0 | 150 |
| 2025-07-08 14:45:00 | 5370.0 | 5370.0 | 5370.0 | 5370.0 | 0 |
| 2025-07-08 14:44:00 | 5371.5 | 5371.5 | 5370.0 | 5370.0 | 300 |
| 2025-07-08 14:43:00 | 5370.5 | 5370.5 | 5370.0 | 5370.0 | 300 |
| 2025-07-08 14:42:00 | 5370.5 | 5370.5 | 5370.5 | 5370.5 | 150 |
| 2025-07-08 14:41:00 | 5367.0 | 5370.5 | 5367.0 | 5370.5 | 600 |
| 2025-07-08 14:40:00 | 5368.0 | 5368.0 | 5367.0 | 5367.5 | 750 |
| 2025-07-08 14:39:00 | 5370.5 | 5370.5 | 5370.5 | 5370.5 | 150 |
| 2025-07-08 14:38:00 | 5367.5 | 5373.0 | 5367.5 | 5369.0 | 900 |
| 2025-07-08 14:37:00 | 5363.0 | 5365.0 | 5363.0 | 5364.0 | 1500 |
| 2025-07-08 14:36:00 | 5367.5 | 5367.5 | 5364.5 | 5365.0 | 750 |
| 2025-07-08 14:35:00 | 5364.5 | 5364.5 | 5364.5 | 5364.5 | 0 |
| 2025-07-08 14:34:00 | 5364.5 | 5364.5 | 5364.5 | 5364.5 | 150 |
| 2025-07-08 14:33:00 | 5370.0 | 5370.0 | 5367.0 | 5367.0 | 1650 |
| 2025-07-08 14:32:00 | 5366.0 | 5366.5 | 5366.0 | 5366.5 | 600 |
| 2025-07-08 14:31:00 | 5365.5 | 5369.5 | 5365.5 | 5366.5 | 1200 |
| 2025-07-08 14:30:00 | 5360.0 | 5360.0 | 5360.0 | 5360.0 | 150 |
| 2025-07-08 14:29:00 | 5363.0 | 5366.0 | 5360.0 | 5360.0 | 2250 |
| 2025-07-08 14:28:00 | 5358.5 | 5365.5 | 5358.5 | 5365.5 | 750 |
| 2025-07-08 14:27:00 | 5358.0 | 5358.0 | 5358.0 | 5358.0 | 0 |
| 2025-07-08 14:26:00 | 5358.0 | 5358.0 | 5358.0 | 5358.0 | 0 |
| 2025-07-08 14:25:00 | 5358.0 | 5358.0 | 5358.0 | 5358.0 | 150 |
| 2025-07-08 14:24:00 | 5362.5 | 5362.5 | 5362.5 | 5362.5 | 150 |
| 2025-07-08 14:23:00 | 5360.0 | 5360.0 | 5358.0 | 5360.0 | 600 |
| 2025-07-08 14:22:00 | 5362.5 | 5362.5 | 5362.0 | 5362.0 | 300 |
| 2025-07-08 14:21:00 | 5361.0 | 5361.0 | 5359.0 | 5359.0 | 750 |
| 2025-07-08 14:20:00 | 5365.0 | 5365.0 | 5359.5 | 5361.0 | 2100 |
| 2025-07-08 14:19:00 | 5370.0 | 5370.5 | 5370.0 | 5370.5 | 600 |
| 2025-07-08 14:18:00 | 5368.0 | 5368.0 | 5368.0 | 5368.0 | 300 |
| 2025-07-08 14:17:00 | 5370.0 | 5370.0 | 5370.0 | 5370.0 | 450 |
| 2025-07-08 14:16:00 | 5368.5 | 5370.0 | 5368.5 | 5368.5 | 900 |
| 2025-07-08 14:15:00 | 5370.0 | 5371.0 | 5368.0 | 5368.0 | 1200 |
| 2025-07-08 14:14:00 | 5371.0 | 5373.5 | 5371.0 | 5373.5 | 1800 |
| 2025-07-08 14:13:00 | 5377.5 | 5377.5 | 5376.0 | 5376.0 | 750 |
| 2025-07-08 14:12:00 | 5374.5 | 5376.0 | 5373.0 | 5376.0 | 1500 |
| 2025-07-08 14:11:00 | 5380.0 | 5380.0 | 5375.0 | 5375.0 | 750 |
| 2025-07-08 14:10:00 | 5379.0 | 5380.0 | 5379.0 | 5380.0 | 750 |
| 2025-07-08 14:09:00 | 5380.0 | 5380.0 | 5377.0 | 5379.0 | 1350 |
| 2025-07-08 14:08:00 | 5384.5 | 5384.5 | 5384.5 | 5384.5 | 600 |
| 2025-07-08 14:07:00 | 5386.0 | 5386.0 | 5385.0 | 5385.0 | 600 |
| 2025-07-08 14:06:00 | 5386.0 | 5390.0 | 5386.0 | 5387.0 | 900 |
| 2025-07-08 14:05:00 | 5390.0 | 5390.0 | 5385.0 | 5385.0 | 2400 |
| 2025-07-08 14:04:00 | 5392.0 | 5392.0 | 5391.0 | 5392.0 | 600 |
| 2025-07-08 14:03:00 | 5394.0 | 5394.0 | 5393.0 | 5393.0 | 450 |
| 2025-07-08 14:02:00 | 5396.0 | 5396.0 | 5396.0 | 5396.0 | 150 |
| 2025-07-08 14:01:00 | 5403.0 | 5403.0 | 5398.0 | 5398.0 | 450 |
| 2025-07-08 14:00:00 | 5402.5 | 5402.5 | 5402.5 | 5402.5 | 150 |
| 2025-07-08 13:59:00 | 5400.0 | 5402.0 | 5400.0 | 5401.0 | 1350 |
| 2025-07-08 13:58:00 | 5402.5 | 5402.5 | 5400.0 | 5400.0 | 300 |
| 2025-07-08 13:57:00 | 5400.0 | 5400.0 | 5400.0 | 5400.0 | 450 |
| 2025-07-08 13:56:00 | 5404.5 | 5404.5 | 5402.0 | 5402.0 | 300 |
| 2025-07-08 13:55:00 | 5406.5 | 5407.0 | 5406.0 | 5407.0 | 450 |
| 2025-07-08 13:54:00 | 5405.5 | 5406.5 | 5405.5 | 5406.5 | 300 |
| 2025-07-08 13:53:00 | 5406.0 | 5406.0 | 5406.0 | 5406.0 | 450 |
| 2025-07-08 13:52:00 | 5405.0 | 5405.0 | 5405.0 | 5405.0 | 150 |
| 2025-07-08 13:51:00 | 5405.0 | 5405.0 | 5405.0 | 5405.0 | 1650 |
| 2025-07-08 13:50:00 | 5406.5 | 5406.5 | 5406.5 | 5406.5 | 150 |