L&T Technology Services Limited (BOM:540115)
India · Delayed Price · Currency is INR 4,542.60
-139.65 (-2.98%)
At close: Dec 5, 2025
L&T Technology Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 12, 2025 | 4,131.85 | 4,220.00 | 4,106.05 | 4,177.45 | 4,177.45 | 1.80% | 25,541 |
| Nov 11, 2025 | 4,075.25 | 4,110.00 | 4,072.00 | 4,103.70 | 4,103.70 | 0.36% | 2,325 |
| Nov 10, 2025 | 4,106.65 | 4,106.65 | 4,055.00 | 4,089.00 | 4,089.00 | 0.07% | 1,609 |
| Nov 7, 2025 | 4,098.75 | 4,114.60 | 4,024.05 | 4,086.25 | 4,086.25 | -0.30% | 2,307 |
| Nov 6, 2025 | 4,094.25 | 4,113.00 | 4,060.10 | 4,098.75 | 4,098.75 | 0.14% | 4,277 |
| Nov 4, 2025 | 4,086.55 | 4,121.80 | 4,075.00 | 4,093.15 | 4,093.15 | -0.62% | 1,833 |
| Nov 3, 2025 | 4,097.20 | 4,132.00 | 4,077.00 | 4,118.65 | 4,118.65 | -0.02% | 3,927 |
| 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 | 4,295.98 | 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 | 4,282.19 | 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 |