L&T Technology Services Limited (BOM:540115)
India · Delayed Price · Currency is INR 3,331.10
-82.75 (-2.42%)
At close: Jun 19, 2026
BOM:540115 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 3,333.55 | 3,371.45 | 3,321.00 | 3,339.70 | 3,339.70 | 0.26% | 2,188 |
| Jun 19, 2026 | 3,309.90 | 3,363.55 | 3,285.85 | 3,331.10 | 3,331.10 | -2.42% | 188,270 |
| Jun 18, 2026 | 3,470.50 | 3,486.90 | 3,396.70 | 3,413.85 | 3,413.85 | -1.14% | 3,363 |
| Jun 17, 2026 | 3,473.00 | 3,504.75 | 3,440.00 | 3,453.25 | 3,453.25 | -0.23% | 3,353 |
| Jun 16, 2026 | 3,415.25 | 3,469.30 | 3,389.20 | 3,461.25 | 3,461.25 | 1.93% | 6,174 |
| Jun 15, 2026 | 3,466.45 | 3,466.45 | 3,390.00 | 3,395.70 | 3,395.70 | 1.39% | 5,534 |
| Jun 12, 2026 | 3,353.90 | 3,368.40 | 3,290.15 | 3,349.25 | 3,349.25 | 1.87% | 3,257 |
| Jun 11, 2026 | 3,323.65 | 3,374.65 | 3,282.55 | 3,287.85 | 3,287.85 | -1.19% | 6,645 |
| Jun 10, 2026 | 3,427.70 | 3,446.90 | 3,315.80 | 3,327.30 | 3,327.30 | -2.43% | 6,029 |
| Jun 9, 2026 | 3,175.40 | 3,442.70 | 3,175.00 | 3,410.15 | 3,410.15 | 7.66% | 39,497 |
| Jun 8, 2026 | 3,186.30 | 3,218.35 | 3,154.05 | 3,167.55 | 3,167.55 | -1.47% | 10,628 |
| Jun 5, 2026 | 3,281.60 | 3,364.45 | 3,204.00 | 3,214.95 | 3,214.95 | -2.01% | 12,004 |
| Jun 4, 2026 | 3,290.10 | 3,325.50 | 3,255.05 | 3,280.80 | 3,280.80 | -0.63% | 8,513 |
| Jun 3, 2026 | 3,509.55 | 3,509.55 | 3,277.10 | 3,301.55 | 3,301.55 | -5.93% | 11,481 |
| Jun 2, 2026 | 3,381.55 | 3,550.90 | 3,381.50 | 3,509.60 | 3,509.60 | 3.72% | 8,475 |
| Jun 1, 2026 | 3,489.05 | 3,503.20 | 3,330.00 | 3,383.65 | 3,383.65 | -1.39% | 8,027 |
| May 29, 2026 | 3,499.70 | 3,595.15 | 3,396.35 | 3,431.35 | 3,431.35 | -1.70% | 3,319 |
| May 27, 2026 | 3,550.55 | 3,550.55 | 3,481.00 | 3,490.85 | 3,490.85 | -1.34% | 2,945 |
| May 26, 2026 | 3,460.15 | 3,576.00 | 3,460.15 | 3,538.40 | 3,538.40 | -0.25% | 3,965 |
| May 25, 2026 | 3,430.35 | 3,582.00 | 3,430.35 | 3,547.25 | 3,547.25 | 3.69% | 10,745 |
| May 22, 2026 | 3,571.00 | 3,578.95 | 3,410.00 | 3,420.95 | 3,420.95 | -3.23% | 91,563 |
| May 21, 2026 | 3,629.80 | 3,647.65 | 3,552.30 | 3,575.20 | 3,535.20 | 0.02% | 3,770 |
| May 20, 2026 | 3,562.95 | 3,655.10 | 3,531.10 | 3,574.45 | 3,534.46 | 0.67% | 8,888 |
| May 19, 2026 | 3,575.00 | 3,722.00 | 3,528.80 | 3,550.60 | 3,510.88 | -0.01% | 13,180 |
| May 18, 2026 | 3,495.00 | 3,579.75 | 3,425.00 | 3,550.95 | 3,511.22 | 1.73% | 7,673 |
| May 15, 2026 | 3,495.00 | 3,537.90 | 3,475.00 | 3,490.45 | 3,451.40 | 0.73% | 3,987 |
| May 14, 2026 | 3,486.45 | 3,526.80 | 3,431.00 | 3,465.10 | 3,426.33 | -0.98% | 6,976 |
| May 13, 2026 | 3,532.30 | 3,600.35 | 3,491.00 | 3,499.35 | 3,460.20 | -2.90% | 9,672 |
| May 12, 2026 | 3,730.25 | 3,796.00 | 3,563.15 | 3,603.95 | 3,563.63 | -5.04% | 15,516 |
| May 11, 2026 | 3,843.25 | 3,843.25 | 3,757.40 | 3,795.20 | 3,752.74 | -0.19% | 4,958 |
| May 8, 2026 | 3,816.55 | 3,844.00 | 3,777.00 | 3,802.45 | 3,759.91 | 0.92% | 7,162 |
| May 7, 2026 | 3,801.05 | 3,830.90 | 3,759.70 | 3,767.95 | 3,725.79 | -0.84% | 2,785 |
| May 6, 2026 | 3,762.90 | 3,823.70 | 3,715.00 | 3,799.75 | 3,757.24 | 1.48% | 13,085 |
| May 5, 2026 | 3,700.05 | 3,758.45 | 3,694.45 | 3,744.30 | 3,702.41 | 1.04% | 6,307 |
| May 4, 2026 | 3,648.15 | 3,722.00 | 3,591.20 | 3,705.60 | 3,664.14 | 2.20% | 7,879 |
| Apr 30, 2026 | 3,578.75 | 3,643.75 | 3,477.60 | 3,625.70 | 3,585.13 | 1.91% | 7,663 |
| Apr 29, 2026 | 3,570.00 | 3,640.00 | 3,550.45 | 3,557.70 | 3,517.90 | -0.34% | 9,209 |
| Apr 28, 2026 | 3,595.15 | 3,605.55 | 3,554.45 | 3,569.90 | 3,529.96 | -0.57% | 5,918 |
| Apr 27, 2026 | 3,363.40 | 3,605.65 | 3,363.40 | 3,590.40 | 3,550.23 | 6.20% | 17,090 |
| Apr 24, 2026 | 3,459.85 | 3,497.15 | 3,367.60 | 3,380.90 | 3,343.07 | -1.98% | 5,692 |
| Apr 23, 2026 | 3,510.15 | 3,510.20 | 3,425.00 | 3,449.10 | 3,410.51 | -2.88% | 13,750 |
| Apr 22, 2026 | 3,617.70 | 3,664.15 | 3,531.70 | 3,551.45 | 3,511.72 | -2.51% | 10,401 |
| Apr 21, 2026 | 3,589.05 | 3,661.15 | 3,585.00 | 3,642.75 | 3,601.99 | 1.88% | 10,413 |
| Apr 20, 2026 | 3,529.05 | 3,607.15 | 3,440.00 | 3,575.45 | 3,535.45 | 2.49% | 68,568 |
| Apr 17, 2026 | 3,469.05 | 3,519.95 | 3,459.70 | 3,488.50 | 3,449.47 | 1.15% | 9,199 |
| Apr 16, 2026 | 3,469.95 | 3,589.00 | 3,432.10 | 3,449.00 | 3,410.41 | 0.50% | 13,136 |
| Apr 15, 2026 | 3,426.10 | 3,509.70 | 3,396.40 | 3,431.70 | 3,393.31 | 2.17% | 13,613 |
| Apr 13, 2026 | 3,398.50 | 3,434.80 | 3,340.00 | 3,358.95 | 3,321.37 | -2.41% | 4,718 |
| Apr 10, 2026 | 3,387.95 | 3,479.00 | 3,356.45 | 3,441.80 | 3,403.29 | 3.26% | 18,918 |
| Apr 9, 2026 | 3,376.90 | 3,405.55 | 3,325.80 | 3,333.30 | 3,296.01 | -1.38% | 5,110 |