L&T Technology Services Limited (BOM:540115)
India · Delayed Price · Currency is INR 4,347.45
-47.75 (-1.09%)
At close: Sep 19, 2025
L&T Technology Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 4,395.00 | 4,412.10 | 4,329.90 | 4,347.45 | 4,347.45 | -1.09% | 3,978 |
| Sep 18, 2025 | 4,332.75 | 4,499.00 | 4,320.00 | 4,395.20 | 4,395.20 | 2.53% | 21,183 |
| Sep 17, 2025 | 4,266.45 | 4,322.25 | 4,261.10 | 4,286.60 | 4,286.60 | 0.58% | 3,642 |
| Sep 16, 2025 | 4,228.80 | 4,280.00 | 4,184.00 | 4,262.05 | 4,262.05 | 1.69% | 4,620 |
| Sep 15, 2025 | 4,215.55 | 4,231.20 | 4,185.00 | 4,191.35 | 4,191.35 | -0.63% | 3,520 |
| Sep 12, 2025 | 4,200.15 | 4,240.35 | 4,180.65 | 4,218.10 | 4,218.10 | 0.26% | 3,778 |
| Sep 11, 2025 | 4,206.85 | 4,241.00 | 4,196.00 | 4,207.00 | 4,207.00 | - | 3,025 |
| Sep 10, 2025 | 4,140.00 | 4,252.00 | 4,115.00 | 4,206.85 | 4,206.85 | 2.57% | 7,961 |
| Sep 9, 2025 | 4,080.25 | 4,147.80 | 4,080.05 | 4,101.60 | 4,101.60 | 0.05% | 143,998 |
| Sep 8, 2025 | 4,135.10 | 4,150.00 | 4,085.05 | 4,099.40 | 4,099.40 | -0.51% | 4,142 |
| Sep 5, 2025 | 4,244.05 | 4,244.05 | 4,090.10 | 4,120.60 | 4,120.60 | -1.23% | 28,323 |
| Sep 4, 2025 | 4,226.95 | 4,253.90 | 4,160.00 | 4,171.75 | 4,171.75 | -0.54% | 1,388 |
| Sep 3, 2025 | 4,246.95 | 4,246.95 | 4,182.00 | 4,194.60 | 4,194.60 | -0.22% | 1,301 |
| Sep 2, 2025 | 4,264.25 | 4,264.25 | 4,195.05 | 4,204.00 | 4,204.00 | -0.92% | 2,117 |
| Sep 1, 2025 | 4,223.00 | 4,275.00 | 4,223.00 | 4,243.05 | 4,243.05 | 0.47% | 1,179 |
| Aug 29, 2025 | 4,309.50 | 4,309.50 | 4,201.00 | 4,223.00 | 4,223.00 | -0.07% | 931 |
| Aug 28, 2025 | 4,284.35 | 4,323.80 | 4,206.45 | 4,225.85 | 4,225.85 | -2.29% | 1,372 |
| Aug 26, 2025 | 4,400.20 | 4,400.20 | 4,307.00 | 4,324.90 | 4,324.90 | -1.16% | 1,918 |
| Aug 25, 2025 | 4,255.05 | 4,419.00 | 4,255.05 | 4,375.65 | 4,375.65 | 2.40% | 6,165 |
| Aug 22, 2025 | 4,294.85 | 4,311.00 | 4,234.15 | 4,272.90 | 4,272.90 | -0.51% | 3,649 |
| Aug 21, 2025 | 4,242.15 | 4,305.00 | 4,236.10 | 4,294.85 | 4,294.85 | 1.45% | 3,535 |
| Aug 20, 2025 | 4,265.75 | 4,265.75 | 4,158.00 | 4,233.30 | 4,233.30 | 1.44% | 5,053 |
| Aug 19, 2025 | 4,191.45 | 4,217.00 | 4,154.80 | 4,173.10 | 4,173.10 | 0.23% | 2,663 |
| Aug 18, 2025 | 4,165.45 | 4,186.05 | 4,154.00 | 4,163.50 | 4,163.50 | 0.28% | 1,507 |
| Aug 14, 2025 | 4,125.95 | 4,205.20 | 4,125.95 | 4,151.70 | 4,151.70 | 0.31% | 2,049 |
| Aug 13, 2025 | 4,298.35 | 4,298.35 | 4,128.00 | 4,138.70 | 4,138.70 | -1.12% | 1,411 |
| Aug 12, 2025 | 4,161.15 | 4,222.10 | 4,157.00 | 4,185.70 | 4,185.70 | 1.03% | 1,280 |
| Aug 11, 2025 | 4,170.05 | 4,185.65 | 4,133.00 | 4,143.05 | 4,143.05 | -0.84% | 1,814 |
| Aug 8, 2025 | 4,192.00 | 4,235.50 | 4,168.00 | 4,178.15 | 4,178.15 | -0.63% | 1,195 |
| Aug 7, 2025 | 4,241.00 | 4,259.65 | 4,196.00 | 4,204.70 | 4,204.70 | -1.32% | 3,736 |
| Aug 6, 2025 | 4,237.70 | 4,267.90 | 4,228.80 | 4,261.15 | 4,261.15 | 0.53% | 2,941 |
| Aug 5, 2025 | 4,277.35 | 4,294.70 | 4,226.25 | 4,238.50 | 4,238.50 | -0.57% | 797 |
| Aug 4, 2025 | 4,275.05 | 4,291.15 | 4,226.10 | 4,262.95 | 4,262.95 | -0.24% | 1,488 |
| Aug 1, 2025 | 4,308.00 | 4,311.20 | 4,257.00 | 4,273.10 | 4,273.10 | -0.76% | 710 |
| Jul 31, 2025 | 4,301.75 | 4,327.00 | 4,253.85 | 4,305.95 | 4,305.95 | -0.04% | 1,170 |
| Jul 30, 2025 | 4,320.00 | 4,333.90 | 4,251.00 | 4,307.85 | 4,307.85 | 0.50% | 1,884 |
| Jul 29, 2025 | 4,232.00 | 4,305.55 | 4,181.00 | 4,286.60 | 4,286.60 | 1.30% | 2,562 |
| Jul 28, 2025 | 4,210.05 | 4,269.25 | 4,198.00 | 4,231.65 | 4,231.65 | 0.10% | 4,789 |
| Jul 25, 2025 | 4,291.05 | 4,299.95 | 4,200.00 | 4,227.30 | 4,227.30 | -1.70% | 6,274 |
| Jul 24, 2025 | 4,302.10 | 4,326.30 | 4,290.05 | 4,300.50 | 4,300.50 | -0.30% | 2,951 |
| Jul 23, 2025 | 4,355.05 | 4,355.05 | 4,285.50 | 4,313.25 | 4,313.25 | -0.18% | 1,167 |
| Jul 22, 2025 | 4,427.95 | 4,427.95 | 4,311.50 | 4,321.05 | 4,321.05 | -1.03% | 2,086 |
| Jul 21, 2025 | 4,388.25 | 4,400.50 | 4,313.00 | 4,365.95 | 4,365.95 | -0.85% | 5,178 |
| Jul 18, 2025 | 4,439.95 | 4,441.10 | 4,373.55 | 4,403.20 | 4,403.20 | -0.20% | 6,291 |
| Jul 17, 2025 | 4,365.95 | 4,500.00 | 4,340.85 | 4,412.15 | 4,412.15 | 1.54% | 15,176 |
| Jul 16, 2025 | 4,386.95 | 4,425.00 | 4,340.00 | 4,345.40 | 4,345.40 | -0.04% | 4,570 |
| Jul 15, 2025 | 4,362.55 | 4,383.30 | 4,324.25 | 4,347.35 | 4,347.35 | 0.05% | 3,729 |
| Jul 14, 2025 | 4,370.15 | 4,390.55 | 4,325.00 | 4,345.20 | 4,345.20 | -1.47% | 2,282 |
| Jul 11, 2025 | 4,309.15 | 4,422.00 | 4,287.40 | 4,410.15 | 4,410.15 | 1.49% | 4,792 |
| Jul 10, 2025 | 4,315.05 | 4,376.80 | 4,265.00 | 4,345.35 | 4,345.35 | 0.76% | 3,127 |