L&T Technology Services Limited (BOM:540115)
India · Delayed Price · Currency is INR 3,642.75
+67.30 (1.88%)
At close: Apr 21, 2026
BOM:540115 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 3,589.05 | 3,661.15 | 3,585.00 | 3,642.75 | 3,642.75 | 1.88% | 10,413 |
| Apr 20, 2026 | 3,529.05 | 3,607.15 | 3,440.00 | 3,575.45 | 3,575.45 | 2.49% | 68,568 |
| Apr 17, 2026 | 3,469.05 | 3,519.95 | 3,459.70 | 3,488.50 | 3,488.50 | 1.15% | 9,199 |
| Apr 16, 2026 | 3,469.95 | 3,589.00 | 3,432.10 | 3,449.00 | 3,449.00 | 0.50% | 13,136 |
| Apr 15, 2026 | 3,426.10 | 3,509.70 | 3,396.40 | 3,431.70 | 3,431.70 | 2.17% | 13,613 |
| Apr 13, 2026 | 3,398.50 | 3,434.80 | 3,340.00 | 3,358.95 | 3,358.95 | -2.41% | 4,718 |
| Apr 10, 2026 | 3,387.95 | 3,479.00 | 3,356.45 | 3,441.80 | 3,441.80 | 3.26% | 18,918 |
| Apr 9, 2026 | 3,376.90 | 3,405.55 | 3,325.80 | 3,333.30 | 3,333.30 | -1.38% | 5,110 |
| Apr 8, 2026 | 3,485.00 | 3,490.00 | 3,358.35 | 3,380.00 | 3,380.00 | 1.22% | 11,494 |
| Apr 7, 2026 | 3,325.65 | 3,391.50 | 3,300.00 | 3,339.20 | 3,339.20 | -0.21% | 3,866 |
| Apr 6, 2026 | 3,318.85 | 3,421.75 | 3,318.85 | 3,346.35 | 3,346.35 | -0.09% | 9,072 |
| Apr 2, 2026 | 3,302.15 | 3,363.00 | 3,151.50 | 3,349.30 | 3,349.30 | 0.69% | 12,590 |
| Apr 1, 2026 | 3,247.10 | 3,351.35 | 3,162.40 | 3,326.35 | 3,326.35 | 6.61% | 6,958 |
| Mar 30, 2026 | 3,179.75 | 3,179.75 | 3,101.25 | 3,120.00 | 3,120.00 | -2.44% | 7,942 |
| Mar 27, 2026 | 3,209.50 | 3,235.75 | 3,140.00 | 3,198.00 | 3,198.00 | -0.07% | 15,049 |
| Mar 25, 2026 | 3,198.35 | 3,215.05 | 3,132.05 | 3,200.25 | 3,200.25 | 1.50% | 14,608 |
| Mar 24, 2026 | 3,185.60 | 3,185.60 | 3,049.50 | 3,152.95 | 3,152.95 | 2.18% | 23,563 |
| Mar 23, 2026 | 3,210.20 | 3,212.50 | 3,065.00 | 3,085.65 | 3,085.65 | -4.62% | 18,862 |
| Mar 20, 2026 | 3,316.75 | 3,343.80 | 3,213.35 | 3,235.15 | 3,235.15 | -2.31% | 7,262 |
| Mar 19, 2026 | 3,358.90 | 3,385.70 | 3,301.20 | 3,311.55 | 3,311.55 | -1.45% | 5,591 |
| Mar 18, 2026 | 3,335.35 | 3,463.80 | 3,323.65 | 3,360.35 | 3,360.35 | 0.77% | 19,436 |
| Mar 17, 2026 | 3,323.45 | 3,380.85 | 3,265.15 | 3,334.55 | 3,334.55 | 0.26% | 30,133 |
| Mar 16, 2026 | 3,455.20 | 3,455.25 | 3,241.00 | 3,325.90 | 3,325.90 | -2.95% | 59,912 |
| Mar 13, 2026 | 3,128.00 | 3,573.90 | 3,080.85 | 3,426.95 | 3,426.95 | 9.56% | 244,621 |
| Mar 12, 2026 | 3,090.00 | 3,160.00 | 3,046.85 | 3,128.00 | 3,128.00 | 0.99% | 4,455 |
| Mar 11, 2026 | 3,162.85 | 3,227.75 | 3,089.20 | 3,097.25 | 3,097.25 | -1.62% | 5,209 |
| Mar 10, 2026 | 3,178.00 | 3,178.00 | 3,098.20 | 3,148.15 | 3,148.15 | 1.01% | 8,452 |
| Mar 9, 2026 | 3,099.55 | 3,140.05 | 3,060.50 | 3,116.70 | 3,116.70 | -2.20% | 7,144 |
| Mar 6, 2026 | 3,319.55 | 3,322.55 | 3,163.00 | 3,186.80 | 3,186.80 | -3.48% | 8,470 |
| Mar 5, 2026 | 3,389.25 | 3,389.25 | 3,282.55 | 3,301.55 | 3,301.55 | -0.39% | 3,159 |
| Mar 4, 2026 | 3,410.05 | 3,426.25 | 3,305.00 | 3,314.45 | 3,314.45 | -3.86% | 9,480 |
| Mar 2, 2026 | 3,325.75 | 3,510.00 | 3,325.75 | 3,447.60 | 3,447.60 | -2.10% | 17,098 |
| Feb 27, 2026 | 3,325.05 | 3,535.00 | 3,314.00 | 3,521.45 | 3,521.45 | 6.23% | 13,382 |
| Feb 26, 2026 | 3,280.15 | 3,340.20 | 3,270.10 | 3,314.85 | 3,314.85 | 1.31% | 6,616 |
| Feb 25, 2026 | 3,173.90 | 3,326.00 | 3,173.90 | 3,272.10 | 3,272.10 | 3.94% | 11,020 |
| Feb 24, 2026 | 3,428.00 | 3,428.00 | 3,140.25 | 3,148.10 | 3,148.10 | -8.43% | 16,361 |
| Feb 23, 2026 | 3,420.00 | 3,449.90 | 3,361.20 | 3,437.75 | 3,437.75 | 1.15% | 10,052 |
| Feb 20, 2026 | 3,469.55 | 3,469.55 | 3,369.00 | 3,398.65 | 3,398.65 | -1.25% | 5,446 |
| Feb 19, 2026 | 3,507.15 | 3,512.25 | 3,420.00 | 3,441.80 | 3,441.80 | -1.46% | 3,389 |
| Feb 18, 2026 | 3,514.05 | 3,515.50 | 3,451.10 | 3,492.90 | 3,492.90 | -0.55% | 5,543 |
| Feb 17, 2026 | 3,548.80 | 3,568.00 | 3,491.00 | 3,512.30 | 3,512.30 | -0.52% | 5,430 |
| Feb 16, 2026 | 3,512.30 | 3,614.95 | 3,455.80 | 3,530.55 | 3,530.55 | 0.52% | 14,980 |
| Feb 13, 2026 | 3,603.00 | 3,675.00 | 3,491.15 | 3,512.35 | 3,512.35 | -5.14% | 162,883 |
| Feb 12, 2026 | 3,807.00 | 3,807.00 | 3,688.80 | 3,702.75 | 3,702.75 | -3.49% | 4,735 |
| Feb 11, 2026 | 3,948.35 | 3,948.35 | 3,817.05 | 3,836.65 | 3,836.65 | -1.76% | 5,439 |
| Feb 10, 2026 | 3,916.50 | 3,918.00 | 3,859.50 | 3,905.50 | 3,905.50 | 0.15% | 1,345 |
| Feb 9, 2026 | 3,861.15 | 3,908.20 | 3,850.00 | 3,899.80 | 3,899.80 | 1.02% | 5,365 |
| Feb 6, 2026 | 3,751.65 | 3,875.00 | 3,751.65 | 3,860.35 | 3,860.35 | 1.36% | 2,894 |
| Feb 5, 2026 | 3,843.25 | 3,843.25 | 3,766.00 | 3,808.50 | 3,808.50 | -0.16% | 4,169 |
| Feb 4, 2026 | 3,799.95 | 3,835.00 | 3,716.10 | 3,814.70 | 3,814.70 | 0.12% | 5,912 |