L&T Technology Services Limited (BOM:540115)
India · Delayed Price · Currency is INR 3,829.05
-36.20 (-0.94%)
At close: Jan 20, 2026
L&T Technology Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 3,949.85 | 3,949.85 | 3,816.65 | 3,837.70 | 3,837.70 | -1.06% | 2,485 |
| Jan 22, 2026 | 3,900.85 | 3,939.00 | 3,840.90 | 3,879.00 | 3,879.00 | -0.36% | 2,611 |
| Jan 21, 2026 | 3,828.90 | 3,903.85 | 3,715.25 | 3,893.20 | 3,893.20 | 1.68% | 13,015 |
| Jan 20, 2026 | 3,860.00 | 3,861.75 | 3,805.00 | 3,829.05 | 3,829.05 | -0.94% | 5,869 |
| Jan 19, 2026 | 3,910.00 | 3,910.00 | 3,845.20 | 3,865.25 | 3,865.25 | -1.38% | 11,503 |
| Jan 16, 2026 | 4,156.20 | 4,172.45 | 3,891.05 | 3,919.50 | 3,919.50 | -7.67% | 31,106 |
| Jan 14, 2026 | 4,365.25 | 4,365.25 | 4,236.00 | 4,245.30 | 4,245.30 | -1.68% | 2,805 |
| Jan 13, 2026 | 4,338.95 | 4,340.95 | 4,290.00 | 4,317.95 | 4,317.95 | 0.04% | 525 |
| Jan 12, 2026 | 4,364.95 | 4,364.95 | 4,253.55 | 4,316.05 | 4,316.05 | -0.87% | 2,232 |
| Jan 9, 2026 | 4,418.15 | 4,438.45 | 4,340.15 | 4,354.00 | 4,354.00 | -1.48% | 3,118 |
| Jan 8, 2026 | 4,393.10 | 4,435.00 | 4,350.00 | 4,419.60 | 4,419.60 | 0.61% | 41,441 |
| Jan 7, 2026 | 4,308.85 | 4,424.00 | 4,304.25 | 4,392.85 | 4,392.85 | 2.08% | 5,668 |
| Jan 6, 2026 | 4,399.70 | 4,406.15 | 4,280.00 | 4,303.45 | 4,303.45 | -2.41% | 3,195 |
| Jan 5, 2026 | 4,383.20 | 4,435.00 | 4,326.05 | 4,409.90 | 4,409.90 | 0.07% | 9,013 |
| Jan 2, 2026 | 4,379.00 | 4,438.00 | 4,379.00 | 4,406.60 | 4,406.60 | 0.59% | 5,652 |
| Jan 1, 2026 | 4,458.60 | 4,504.85 | 4,350.50 | 4,380.55 | 4,380.55 | -1.75% | 2,776 |
| Dec 31, 2025 | 4,438.85 | 4,525.00 | 4,428.00 | 4,458.55 | 4,458.55 | 0.27% | 4,124 |
| Dec 30, 2025 | 4,521.05 | 4,526.75 | 4,428.00 | 4,446.75 | 4,446.75 | -1.56% | 2,243 |
| Dec 29, 2025 | 4,515.00 | 4,567.70 | 4,471.30 | 4,517.25 | 4,517.25 | -0.06% | 8,838 |
| Dec 26, 2025 | 4,667.95 | 4,667.95 | 4,510.00 | 4,519.75 | 4,519.75 | -1.94% | 5,782 |
| Dec 24, 2025 | 4,705.95 | 4,746.95 | 4,600.00 | 4,609.30 | 4,609.30 | -1.80% | 4,272 |
| Dec 23, 2025 | 4,686.40 | 4,708.80 | 4,596.25 | 4,693.55 | 4,693.55 | 1.46% | 4,448 |
| Dec 22, 2025 | 4,519.05 | 4,660.70 | 4,519.05 | 4,625.85 | 4,625.85 | 2.48% | 2,606 |
| Dec 19, 2025 | 4,580.00 | 4,637.30 | 4,485.00 | 4,513.80 | 4,513.80 | -0.78% | 4,250 |
| Dec 18, 2025 | 4,485.60 | 4,568.80 | 4,452.60 | 4,549.10 | 4,549.10 | 1.42% | 5,560 |
| Dec 17, 2025 | 4,581.20 | 4,639.75 | 4,470.25 | 4,485.55 | 4,485.55 | -2.26% | 2,207 |
| Dec 16, 2025 | 4,609.90 | 4,619.00 | 4,563.90 | 4,589.50 | 4,589.50 | -0.44% | 2,193 |
| Dec 15, 2025 | 4,669.65 | 4,672.90 | 4,600.55 | 4,609.85 | 4,609.85 | -1.46% | 4,975 |
| Dec 12, 2025 | 4,664.00 | 4,691.45 | 4,639.90 | 4,678.15 | 4,678.15 | 0.34% | 6,639 |
| Dec 11, 2025 | 4,592.15 | 4,676.70 | 4,527.75 | 4,662.15 | 4,662.15 | 1.53% | 4,493 |
| Dec 10, 2025 | 4,553.80 | 4,603.00 | 4,534.10 | 4,592.05 | 4,592.05 | 0.85% | 3,797 |
| Dec 9, 2025 | 4,520.60 | 4,571.35 | 4,426.85 | 4,553.35 | 4,553.35 | 0.31% | 4,320 |
| Dec 8, 2025 | 4,585.00 | 4,585.00 | 4,500.00 | 4,539.40 | 4,539.40 | -0.07% | 43,894 |
| Dec 5, 2025 | 4,699.00 | 4,717.60 | 4,534.50 | 4,542.60 | 4,542.60 | -2.98% | 9,907 |
| Dec 4, 2025 | 4,508.80 | 4,725.00 | 4,490.90 | 4,682.25 | 4,682.25 | 3.85% | 27,550 |
| Dec 3, 2025 | 4,502.65 | 4,523.90 | 4,421.00 | 4,508.85 | 4,508.85 | 0.16% | 3,942 |
| Dec 2, 2025 | 4,473.85 | 4,510.00 | 4,399.20 | 4,501.70 | 4,501.70 | 1.25% | 9,112 |
| Dec 1, 2025 | 4,497.95 | 4,505.45 | 4,400.00 | 4,446.15 | 4,446.15 | 0.18% | 3,689 |
| Nov 28, 2025 | 4,397.95 | 4,452.00 | 4,336.10 | 4,438.30 | 4,438.30 | 1.29% | 28,622 |
| Nov 27, 2025 | 4,283.60 | 4,396.00 | 4,269.35 | 4,381.65 | 4,381.65 | 2.51% | 5,474 |
| Nov 26, 2025 | 4,264.30 | 4,294.05 | 4,241.00 | 4,274.20 | 4,274.20 | 0.24% | 3,862 |
| Nov 25, 2025 | 4,349.95 | 4,349.95 | 4,215.10 | 4,264.05 | 4,264.05 | -1.24% | 4,091 |
| Nov 24, 2025 | 4,280.00 | 4,343.90 | 4,239.45 | 4,317.80 | 4,317.80 | 1.17% | 6,525 |
| Nov 21, 2025 | 4,316.50 | 4,330.90 | 4,257.10 | 4,267.95 | 4,267.95 | -1.37% | 4,239 |
| Nov 20, 2025 | 4,404.95 | 4,427.40 | 4,317.00 | 4,327.20 | 4,327.20 | -2.52% | 8,731 |
| Nov 19, 2025 | 4,096.75 | 4,460.00 | 4,089.90 | 4,439.15 | 4,439.15 | 9.00% | 51,977 |
| Nov 18, 2025 | 4,119.85 | 4,124.45 | 4,054.95 | 4,072.75 | 4,072.75 | -0.80% | 3,267 |
| Nov 17, 2025 | 4,119.35 | 4,132.20 | 4,084.95 | 4,105.60 | 4,105.60 | 0.50% | 1,701 |
| Nov 14, 2025 | 4,144.55 | 4,144.55 | 4,077.00 | 4,085.00 | 4,085.00 | -1.68% | 1,944 |
| Nov 13, 2025 | 4,186.95 | 4,197.25 | 4,135.65 | 4,154.70 | 4,154.70 | -0.54% | 1,467 |