L&T Technology Services Limited (BOM:540115)
India · Delayed Price · Currency is INR 4,119.60
+8.95 (0.22%)
At close: Oct 31, 2025
L&T Technology Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 4,115.00 | 4,123.70 | 4,095.00 | 4,119.60 | 4,119.60 | 0.22% | 3,184 |
| Oct 30, 2025 | 4,120.15 | 4,135.90 | 4,070.50 | 4,110.65 | 4,110.65 | 0.09% | 6,100 |
| Oct 29, 2025 | 4,125.55 | 4,133.80 | 4,065.85 | 4,106.95 | 4,106.95 | -0.73% | 4,822 |
| Oct 28, 2025 | 4,181.25 | 4,192.45 | 4,130.35 | 4,137.00 | 4,137.00 | -1.35% | 1,701 |
| Oct 27, 2025 | 4,199.85 | 4,220.00 | 4,150.00 | 4,193.70 | 4,193.70 | 0.52% | 2,300 |
| Oct 24, 2025 | 4,208.80 | 4,208.80 | 4,155.00 | 4,172.00 | 4,154.00 | -0.67% | 2,095 |
| Oct 23, 2025 | 4,219.90 | 4,275.00 | 4,194.00 | 4,200.30 | 4,182.18 | 0.03% | 2,745 |
| Oct 21, 2025 | 4,225.00 | 4,225.05 | 4,184.70 | 4,198.85 | 4,180.73 | -0.03% | 1,772 |
| Oct 20, 2025 | 4,180.45 | 4,220.00 | 4,150.55 | 4,200.05 | 4,181.93 | 1.19% | 2,997 |
| Oct 17, 2025 | 4,218.95 | 4,218.95 | 4,132.10 | 4,150.55 | 4,132.64 | -1.00% | 2,416 |
| Oct 16, 2025 | 4,223.85 | 4,223.85 | 4,139.20 | 4,192.30 | 4,174.21 | 1.29% | 3,769 |
| Oct 15, 2025 | 4,224.80 | 4,224.80 | 4,120.00 | 4,139.10 | 4,121.24 | -0.30% | 6,409 |
| Oct 14, 2025 | 4,239.95 | 4,239.95 | 4,128.20 | 4,151.40 | 4,133.49 | -1.03% | 4,292 |
| Oct 13, 2025 | 4,230.95 | 4,288.75 | 4,185.05 | 4,194.65 | 4,176.55 | -2.78% | 1,650 |
| Oct 10, 2025 | 4,256.95 | 4,322.80 | 4,255.25 | 4,314.60 | 4,295.99 | 1.03% | 2,302 |
| Oct 9, 2025 | 4,210.75 | 4,282.00 | 4,210.00 | 4,270.75 | 4,252.32 | 0.85% | 2,755 |
| Oct 8, 2025 | 4,231.40 | 4,328.95 | 4,219.15 | 4,234.70 | 4,216.43 | -1.54% | 2,161 |
| Oct 7, 2025 | 4,240.40 | 4,311.00 | 4,240.40 | 4,300.75 | 4,282.20 | 0.07% | 1,192 |
| Oct 6, 2025 | 4,327.50 | 4,329.90 | 4,239.00 | 4,297.70 | 4,279.16 | 0.25% | 2,569 |
| Oct 3, 2025 | 4,217.90 | 4,297.45 | 4,167.05 | 4,286.95 | 4,268.45 | 2.43% | 4,889 |
| Oct 1, 2025 | 4,145.00 | 4,191.00 | 4,105.50 | 4,185.10 | 4,167.04 | 1.72% | 3,889 |
| Sep 30, 2025 | 3,990.45 | 4,124.95 | 3,985.70 | 4,114.30 | 4,096.55 | 3.14% | 5,241 |
| Sep 29, 2025 | 4,070.95 | 4,101.70 | 3,970.00 | 3,989.10 | 3,971.89 | -1.77% | 3,981 |
| Sep 26, 2025 | 4,129.95 | 4,129.95 | 4,037.35 | 4,061.05 | 4,043.53 | -1.31% | 2,692 |
| Sep 25, 2025 | 4,185.00 | 4,192.40 | 4,096.15 | 4,115.05 | 4,097.30 | -1.75% | 5,526 |
| Sep 24, 2025 | 4,176.05 | 4,219.35 | 4,174.45 | 4,188.55 | 4,170.48 | -0.16% | 3,861 |
| Sep 23, 2025 | 4,201.65 | 4,220.85 | 4,166.20 | 4,195.30 | 4,177.20 | -0.15% | 6,058 |
| Sep 22, 2025 | 4,253.20 | 4,299.95 | 4,173.50 | 4,201.60 | 4,183.47 | -3.35% | 9,221 |
| Sep 19, 2025 | 4,395.00 | 4,412.10 | 4,329.90 | 4,347.45 | 4,328.69 | -1.09% | 3,978 |
| Sep 18, 2025 | 4,332.75 | 4,499.00 | 4,320.00 | 4,395.20 | 4,376.24 | 2.53% | 21,183 |
| Sep 17, 2025 | 4,266.45 | 4,322.25 | 4,261.10 | 4,286.60 | 4,268.11 | 0.58% | 3,642 |
| Sep 16, 2025 | 4,228.80 | 4,280.00 | 4,184.00 | 4,262.05 | 4,243.66 | 1.69% | 4,620 |
| Sep 15, 2025 | 4,215.55 | 4,231.20 | 4,185.00 | 4,191.35 | 4,173.27 | -0.63% | 3,520 |
| Sep 12, 2025 | 4,200.15 | 4,240.35 | 4,180.65 | 4,218.10 | 4,199.90 | 0.26% | 3,778 |
| Sep 11, 2025 | 4,206.85 | 4,241.00 | 4,196.00 | 4,207.00 | 4,188.85 | - | 3,025 |
| Sep 10, 2025 | 4,140.00 | 4,252.00 | 4,115.00 | 4,206.85 | 4,188.70 | 2.57% | 7,961 |
| Sep 9, 2025 | 4,080.25 | 4,147.80 | 4,080.05 | 4,101.60 | 4,083.90 | 0.05% | 143,998 |
| Sep 8, 2025 | 4,135.10 | 4,150.00 | 4,085.05 | 4,099.40 | 4,081.71 | -0.51% | 4,142 |
| Sep 5, 2025 | 4,244.05 | 4,244.05 | 4,090.10 | 4,120.60 | 4,102.82 | -1.23% | 28,323 |
| Sep 4, 2025 | 4,226.95 | 4,253.90 | 4,160.00 | 4,171.75 | 4,153.75 | -0.54% | 1,388 |
| Sep 3, 2025 | 4,246.95 | 4,246.95 | 4,182.00 | 4,194.60 | 4,176.50 | -0.22% | 1,301 |
| Sep 2, 2025 | 4,264.25 | 4,264.25 | 4,195.05 | 4,204.00 | 4,185.86 | -0.92% | 2,117 |
| Sep 1, 2025 | 4,223.00 | 4,275.00 | 4,223.00 | 4,243.05 | 4,224.74 | 0.47% | 1,179 |
| Aug 29, 2025 | 4,309.50 | 4,309.50 | 4,201.00 | 4,223.00 | 4,204.78 | -0.07% | 931 |
| Aug 28, 2025 | 4,284.35 | 4,323.80 | 4,206.45 | 4,225.85 | 4,207.62 | -2.29% | 1,372 |
| Aug 26, 2025 | 4,400.20 | 4,400.20 | 4,307.00 | 4,324.90 | 4,306.24 | -1.16% | 1,918 |
| Aug 25, 2025 | 4,255.05 | 4,419.00 | 4,255.05 | 4,375.65 | 4,356.77 | 2.40% | 6,165 |
| Aug 22, 2025 | 4,294.85 | 4,311.00 | 4,234.15 | 4,272.90 | 4,254.47 | -0.51% | 3,649 |
| Aug 21, 2025 | 4,242.15 | 4,305.00 | 4,236.10 | 4,294.85 | 4,276.32 | 1.45% | 3,535 |
| Aug 20, 2025 | 4,265.75 | 4,265.75 | 4,158.00 | 4,233.30 | 4,215.04 | 1.44% | 5,053 |