Marchés français ouverture 3 h 53 min

LTIMindtree Limited (LTIM.NS)

NSE - NSE Cours en temps réel. Devise en INR
Ajouter à la liste dynamique
4 630,65-18,75 (-0,40 %)
À la clôture : 03:30PM IST
Durée:
05 juin 2023 - 05 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en INRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
04 juin 20244 649,504 675,954 513,554 630,654 630,65683 878
03 juin 20244 825,004 825,004 639,804 649,404 649,40448 138
31 mai 20244 769,904 775,654 680,004 701,904 701,90965 092
30 mai 20244 849,954 870,704 748,004 773,154 773,15393 085
29 mai 20244 885,004 892,904 830,054 880,804 880,80209 717
28 mai 20244 915,004 933,454 855,204 885,954 885,95321 798
27 mai 20244 849,954 915,204 826,704 892,054 892,05429 985
24 mai 20244 843,004 860,004 821,504 839,754 839,75233 454
23 mai 20244 780,004 848,954 780,004 831,304 831,30491 869
22 mai 20244 740,004 805,004 722,504 775,754 775,75276 807
21 mai 20244 750,004 780,504 711,004 730,754 730,75380 590
17 mai 20244 785,004 790,004 725,004 764,304 764,30383 213
16 mai 20244 665,954 785,904 665,954 771,204 771,20612 681
15 mai 20244 648,954 675,954 633,004 649,304 649,30246 664
14 mai 20244 599,854 670,054 589,954 634,854 634,85156 781
13 mai 20244 607,804 628,904 565,504 593,554 593,55242 264
10 mai 20244 649,954 649,954 565,604 607,654 607,65315 816
09 mai 20244 717,004 727,704 627,554 658,004 658,00576 158
08 mai 20244 725,004 728,854 675,654 713,804 713,80249 942
07 mai 20244 710,054 729,004 652,004 699,404 699,40283 096
06 mai 20244 675,004 739,004 660,004 703,954 703,95232 694
03 mai 20244 705,054 723,754 640,554 651,954 651,95399 976
02 mai 20244 714,954 748,454 675,554 692,704 692,70423 233
30 avr. 20244 750,004 778,604 699,954 706,404 706,40362 707
29 avr. 20244 801,104 809,954 715,204 743,954 743,95338 991
26 avr. 20244 640,504 823,554 639,704 788,054 788,05757 962
25 avr. 20244 659,954 687,754 591,504 634,704 634,701 495 381
24 avr. 20244 740,054 754,254 709,604 726,804 726,80489 912
23 avr. 20244 680,104 741,304 680,104 723,404 723,40298 146
22 avr. 20244 699,004 700,004 633,004 676,204 676,20270 101
19 avr. 20244 650,004 672,604 596,354 660,554 660,55375 613
18 avr. 20244 722,904 756,854 677,004 697,154 697,15638 832
16 avr. 20244 786,954 786,954 650,054 662,854 662,851 337 626
15 avr. 20244 855,004 891,454 800,304 815,154 815,15335 329
12 avr. 20244 916,004 953,004 880,054 888,904 888,90218 620
10 avr. 20244 918,754 927,054 875,354 918,354 918,35271 550
09 avr. 20244 936,004 973,104 880,004 892,654 892,65330 892
08 avr. 20244 940,004 956,004 883,004 897,404 897,40376 850
05 avr. 20244 945,004 945,004 893,004 927,504 927,50340 663
04 avr. 20244 901,954 967,654 866,104 935,204 935,20791 246
03 avr. 20244 900,754 933,004 864,054 869,304 869,30545 022
02 avr. 20244 881,904 917,954 866,654 900,754 900,75454 393
01 avr. 20244 955,004 979,754 866,104 882,604 882,60626 289
28 mars 20244 935,954 967,404 908,054 938,404 938,401 169 945
27 mars 20244 980,005 002,904 915,004 927,504 927,50517 721
26 mars 20245 005,005 045,354 964,004 975,204 975,20388 110
22 mars 20245 044,955 078,004 945,055 005,005 005,00846 359
21 mars 20245 160,005 193,005 130,305 159,905 159,90374 029
20 mars 20245 115,105 158,655 070,855 101,055 101,05229 758
19 mars 20245 167,005 178,105 076,205 105,705 105,70487 996
18 mars 20245 200,005 219,955 150,005 167,455 167,45189 164
15 mars 20245 248,055 249,955 170,005 194,355 194,35571 117
14 mars 20245 184,955 272,155 112,805 264,205 264,20414 994
13 mars 20245 231,755 275,205 160,155 195,005 195,00617 665
12 mars 20245 143,005 219,255 123,005 209,205 209,20493 480
11 mars 20245 118,005 133,005 057,005 123,005 123,00343 534
07 mars 20245 178,855 201,955 108,005 122,705 122,70461 048
06 mars 20245 149,955 179,355 073,255 164,205 164,20608 117
05 mars 20245 209,855 219,455 115,005 131,555 131,55549 757
04 mars 20245 300,005 319,855 209,555 216,855 216,85456 225
01 mars 20245 315,005 348,455 257,005 273,555 273,55565 313
29 févr. 20245 412,005 429,955 267,005 300,855 300,85513 879
28 févr. 20245 449,005 466,005 380,005 409,955 409,95263 858
27 févr. 20245 465,005 508,105 401,005 442,705 442,70321 866
26 févr. 20245 537,905 537,905 444,055 466,155 466,15227 438
23 févr. 20245 546,005 555,155 510,005 542,655 542,65310 531
22 févr. 20245 498,005 506,305 406,055 486,755 486,75536 659
21 févr. 20245 500,005 516,105 407,105 420,105 420,10567 794
20 févr. 20245 528,905 590,005 481,455 504,355 504,35413 919
19 févr. 20245 566,005 589,005 509,905 514,055 514,05156 372
16 févr. 20245 567,005 594,955 495,355 580,405 580,40319 063
15 févr. 20245 575,555 590,005 511,055 522,305 522,30226 420
14 févr. 20245 479,955 517,005 404,655 505,155 505,15332 342
13 févr. 20245 515,955 575,005 469,205 557,155 557,15256 808
12 févr. 20245 469,955 548,005 464,555 516,505 516,50421 078
09 févr. 20245 470,005 470,005 362,005 453,305 453,30196 922
08 févr. 20245 455,955 490,005 401,105 420,805 420,80380 430
07 févr. 20245 500,005 518,955 439,005 447,905 447,90354 265
06 févr. 20245 430,505 506,855 391,355 470,305 470,30836 565
05 févr. 20245 540,005 540,005 425,655 438,455 438,45301 000
02 févr. 20245 375,055 541,005 375,055 485,855 485,85593 677
01 févr. 20245 430,005 434,005 342,005 364,655 364,65495 519
31 janv. 20245 351,005 466,455 310,305 448,555 448,55536 486
30 janv. 20245 495,005 524,705 345,055 352,805 352,80830 778
29 janv. 20245 497,005 514,105 400,005 448,355 448,35772 171
25 janv. 20245 650,005 650,005 457,305 494,655 494,65911 916
24 janv. 20245 650,355 718,905 598,055 619,555 619,55729 576
23 janv. 20245 630,005 724,005 580,005 638,505 638,50754 748
19 janv. 20245 689,005 697,205 582,005 652,155 652,15974 885
18 janv. 20245 700,005 790,005 411,755 603,005 603,002 798 324
17 janv. 20246 195,006 324,006 150,006 275,606 275,60472 635
16 janv. 20246 290,006 299,956 193,906 235,906 235,90255 823
15 janv. 20246 237,056 237,056 237,056 237,056 237,05-
12 janv. 20246 025,606 245,006 015,006 237,056 237,05899 942
11 janv. 20245 978,355 998,905 913,055 959,955 959,95232 299
10 janv. 20245 915,005 957,505 885,005 947,505 947,50259 576
09 janv. 20245 915,005 957,905 875,005 909,405 909,40351 316
08 janv. 20245 988,005 988,005 835,055 845,605 845,60193 870
05 janv. 20245 945,006 010,005 902,005 947,655 947,65429 330
04 janv. 20245 963,006 020,005 851,705 866,405 866,40618 173
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...