L&T Technology Services Limited (BOM:540115)
India · Delayed Price · Currency is INR 4,088.90
-83.10 (-1.99%)
At close: Oct 28, 2026
BOM:540115 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 4,120.00 | 4,153.35 | 4,026.55 | 4,088.90 | 4,088.90 | -1.99% | 12,093 |
| Oct 27, 2026 | 4,031.00 | 4,184.50 | 4,000.00 | 4,172.00 | 4,172.00 | 4.00% | 18,926 |
| Oct 26, 2026 | 3,862.65 | 4,059.95 | 3,862.65 | 4,031.45 | 4,011.45 | 3.09% | 42,698 |
| Oct 23, 2026 | 3,963.05 | 4,042.00 | 3,890.00 | 3,910.60 | 3,891.20 | -1.10% | 38,865 |
| Oct 22, 2026 | 3,921.25 | 4,051.50 | 3,842.95 | 3,954.20 | 3,934.58 | -1.10% | 112,636 |
| Oct 21, 2026 | 3,848.00 | 4,140.50 | 3,794.65 | 3,998.05 | 3,978.22 | 10.76% | 619,899 |
| Oct 19, 2026 | 3,712.10 | 3,729.70 | 3,577.50 | 3,609.80 | 3,591.89 | -2.76% | 6,411 |
| Oct 16, 2026 | 3,675.00 | 3,783.95 | 3,651.90 | 3,712.15 | 3,693.73 | 0.67% | 10,945 |
| Oct 15, 2026 | 3,605.80 | 3,739.00 | 3,564.05 | 3,687.60 | 3,669.31 | 2.07% | 15,548 |
| Oct 14, 2026 | 3,448.35 | 3,630.00 | 3,403.00 | 3,612.85 | 3,594.93 | 5.36% | 8,971 |
| Oct 13, 2026 | 3,312.70 | 3,455.55 | 3,312.70 | 3,429.00 | 3,411.99 | 3.75% | 6,784 |
| Oct 12, 2026 | 3,270.05 | 3,326.05 | 3,270.05 | 3,305.05 | 3,288.65 | 1.26% | 3,356 |
| Oct 9, 2026 | 3,186.65 | 3,295.00 | 3,186.65 | 3,263.90 | 3,247.71 | 2.74% | 4,814 |
| Oct 8, 2026 | 3,278.95 | 3,357.75 | 3,170.00 | 3,176.75 | 3,160.99 | -2.28% | 6,976 |
| Oct 7, 2026 | 3,236.15 | 3,289.40 | 3,214.00 | 3,250.90 | 3,234.77 | 0.12% | 5,087 |
| Oct 6, 2026 | 3,236.45 | 3,257.10 | 3,187.00 | 3,247.05 | 3,230.94 | 0.84% | 6,264 |
| Oct 5, 2026 | 3,329.75 | 3,329.75 | 3,208.00 | 3,220.00 | 3,204.03 | -1.41% | 3,605 |
| Oct 1, 2026 | 3,204.00 | 3,305.00 | 3,166.10 | 3,266.20 | 3,250.00 | 1.39% | 4,548 |
| Sep 30, 2026 | 3,100.00 | 3,254.40 | 3,100.00 | 3,221.35 | 3,205.37 | 4.32% | 9,117 |
| Sep 29, 2026 | 3,214.95 | 3,215.00 | 3,055.00 | 3,088.00 | 3,072.68 | -3.73% | 6,065 |
| Sep 28, 2026 | 3,213.40 | 3,260.15 | 3,154.95 | 3,207.65 | 3,191.74 | -0.01% | 4,933 |
| Sep 25, 2026 | 3,210.55 | 3,213.70 | 3,180.00 | 3,208.05 | 3,192.13 | - | 1,680 |
| Sep 24, 2026 | 3,230.05 | 3,237.70 | 3,192.00 | 3,208.20 | 3,192.28 | -0.87% | 3,388 |
| Sep 23, 2026 | 3,293.60 | 3,293.60 | 3,220.00 | 3,236.25 | 3,220.19 | -1.72% | 3,015 |
| Sep 22, 2026 | 3,335.20 | 3,335.20 | 3,268.35 | 3,292.75 | 3,276.41 | -0.47% | 3,036 |
| Sep 21, 2026 | 3,340.50 | 3,340.50 | 3,294.70 | 3,308.20 | 3,291.79 | -1.17% | 2,555 |
| Sep 18, 2026 | 3,340.15 | 3,362.05 | 3,294.00 | 3,347.25 | 3,330.64 | 0.72% | 2,956 |
| Sep 17, 2026 | 3,331.25 | 3,377.00 | 3,306.25 | 3,323.40 | 3,306.91 | -0.85% | 2,429 |
| Sep 16, 2026 | 3,314.90 | 3,364.00 | 3,290.00 | 3,351.80 | 3,335.17 | 1.17% | 3,528 |
| Sep 15, 2026 | 3,399.95 | 3,440.50 | 3,310.00 | 3,313.15 | 3,296.71 | -0.65% | 3,748 |
| Sep 11, 2026 | 3,366.05 | 3,366.05 | 3,324.15 | 3,334.95 | 3,318.41 | -1.25% | 1,931 |
| Sep 10, 2026 | 3,357.55 | 3,408.15 | 3,357.00 | 3,377.30 | 3,360.55 | 0.50% | 1,714 |
| Sep 9, 2026 | 3,369.20 | 3,374.90 | 3,325.05 | 3,360.55 | 3,343.88 | -0.86% | 5,739 |
| Sep 8, 2026 | 3,425.75 | 3,438.00 | 3,336.05 | 3,389.75 | 3,372.93 | -0.59% | 8,336 |
| Sep 7, 2026 | 3,529.95 | 3,529.95 | 3,400.00 | 3,410.00 | 3,393.08 | -2.36% | 5,474 |
| Sep 4, 2026 | 3,544.25 | 3,544.25 | 3,461.25 | 3,492.45 | 3,475.12 | -0.17% | 2,939 |
| Sep 3, 2026 | 3,515.35 | 3,522.15 | 3,470.00 | 3,498.50 | 3,481.14 | -0.30% | 3,912 |
| Sep 2, 2026 | 3,573.25 | 3,573.25 | 3,495.00 | 3,509.20 | 3,491.79 | -2.14% | 2,843 |
| Sep 1, 2026 | 3,624.50 | 3,624.50 | 3,543.05 | 3,585.90 | 3,568.11 | -1.05% | 4,300 |
| Aug 31, 2026 | 3,560.15 | 3,672.00 | 3,489.25 | 3,624.10 | 3,606.12 | 1.51% | 16,486 |
| Aug 28, 2026 | 3,565.00 | 3,600.00 | 3,542.05 | 3,570.10 | 3,552.39 | 0.96% | 3,283 |
| Aug 27, 2026 | 3,550.05 | 3,559.70 | 3,526.25 | 3,536.15 | 3,518.61 | -0.11% | 1,330 |
| Aug 26, 2026 | 3,569.00 | 3,605.90 | 3,533.00 | 3,540.10 | 3,522.54 | -0.77% | 1,424 |
| Aug 25, 2026 | 3,590.25 | 3,609.25 | 3,553.00 | 3,567.45 | 3,549.75 | -0.48% | 2,769 |
| Aug 24, 2026 | 3,618.95 | 3,666.00 | 3,574.70 | 3,584.60 | 3,566.82 | -0.58% | 8,209 |
| Aug 21, 2026 | 3,625.15 | 3,625.15 | 3,575.00 | 3,605.40 | 3,587.51 | 0.75% | 3,171 |
| Aug 20, 2026 | 3,598.20 | 3,660.90 | 3,570.30 | 3,578.45 | 3,560.70 | 1.12% | 7,168 |
| Aug 19, 2026 | 3,657.90 | 3,657.95 | 3,517.65 | 3,538.70 | 3,521.14 | 1.09% | 11,723 |
| Aug 18, 2026 | 3,512.65 | 3,560.15 | 3,494.70 | 3,500.40 | 3,483.03 | -0.86% | 3,635 |
| Aug 17, 2026 | 3,478.80 | 3,535.00 | 3,469.55 | 3,530.75 | 3,513.23 | 1.51% | 8,569 |