L&T Technology Services Limited (BOM:540115)
India · Delayed Price · Currency is INR 3,605.40
+26.95 (0.75%)
At close: Aug 21, 2026
BOM:540115 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 3,625.15 | 3,625.15 | 3,575.00 | 3,605.40 | 3,605.40 | 0.75% | 3,171 |
| Aug 20, 2026 | 3,598.20 | 3,660.90 | 3,570.30 | 3,578.45 | 3,578.45 | 1.12% | 7,168 |
| Aug 19, 2026 | 3,657.90 | 3,657.95 | 3,517.65 | 3,538.70 | 3,538.70 | 1.09% | 11,723 |
| Aug 18, 2026 | 3,512.65 | 3,560.15 | 3,494.70 | 3,500.40 | 3,500.40 | -0.86% | 3,635 |
| Aug 17, 2026 | 3,478.80 | 3,535.00 | 3,469.55 | 3,530.75 | 3,530.75 | 1.51% | 8,569 |
| Aug 14, 2026 | 3,586.05 | 3,615.35 | 3,466.00 | 3,478.10 | 3,478.10 | -3.45% | 5,168 |
| Aug 13, 2026 | 3,561.30 | 3,641.00 | 3,548.35 | 3,602.25 | 3,602.25 | 0.63% | 6,271 |
| Aug 12, 2026 | 3,662.00 | 3,662.00 | 3,558.95 | 3,579.80 | 3,579.80 | -1.99% | 3,911 |
| Aug 11, 2026 | 3,589.20 | 3,704.95 | 3,589.20 | 3,652.45 | 3,652.45 | 1.92% | 18,591 |
| Aug 10, 2026 | 3,637.85 | 3,650.40 | 3,575.00 | 3,583.80 | 3,583.80 | -0.34% | 4,163 |
| Aug 7, 2026 | 3,550.50 | 3,656.60 | 3,548.15 | 3,596.00 | 3,596.00 | 1.14% | 6,929 |
| Aug 6, 2026 | 3,589.15 | 3,625.00 | 3,542.00 | 3,555.55 | 3,555.55 | 0.51% | 4,128 |
| Aug 5, 2026 | 3,512.40 | 3,590.00 | 3,469.00 | 3,537.45 | 3,537.45 | 1.11% | 9,364 |
| Aug 4, 2026 | 3,555.60 | 3,560.70 | 3,419.30 | 3,498.70 | 3,498.70 | -1.59% | 12,076 |
| Aug 3, 2026 | 3,556.45 | 3,593.95 | 3,467.80 | 3,555.30 | 3,555.30 | -0.02% | 14,641 |
| Jul 31, 2026 | 3,549.60 | 3,577.45 | 3,458.75 | 3,556.10 | 3,556.10 | -0.25% | 11,841 |
| Jul 30, 2026 | 3,584.50 | 3,633.95 | 3,550.80 | 3,564.95 | 3,564.95 | -0.55% | 4,405 |
| Jul 29, 2026 | 3,621.25 | 3,679.65 | 3,576.75 | 3,584.60 | 3,584.60 | -0.43% | 41,438 |
| Jul 28, 2026 | 3,510.00 | 3,610.00 | 3,510.00 | 3,599.95 | 3,599.95 | 2.89% | 23,071 |
| Jul 27, 2026 | 3,421.90 | 3,518.30 | 3,421.90 | 3,498.70 | 3,498.70 | 2.36% | 4,505 |
| Jul 24, 2026 | 3,367.80 | 3,447.00 | 3,340.00 | 3,417.90 | 3,417.90 | 1.32% | 5,591 |
| Jul 23, 2026 | 3,345.00 | 3,408.00 | 3,313.55 | 3,373.45 | 3,373.45 | 1.23% | 3,708 |
| Jul 22, 2026 | 3,331.35 | 3,350.00 | 3,290.50 | 3,332.40 | 3,332.40 | 0.75% | 5,601 |
| Jul 21, 2026 | 3,360.00 | 3,378.70 | 3,295.00 | 3,307.45 | 3,307.45 | -1.25% | 5,826 |
| Jul 20, 2026 | 3,419.85 | 3,451.65 | 3,342.95 | 3,349.35 | 3,349.35 | -1.95% | 11,750 |
| Jul 17, 2026 | 3,485.00 | 3,541.55 | 3,356.00 | 3,415.90 | 3,415.90 | -1.81% | 8,534 |
| Jul 16, 2026 | 3,550.00 | 3,664.75 | 3,461.00 | 3,478.70 | 3,478.70 | -0.93% | 32,540 |
| Jul 15, 2026 | 3,357.20 | 3,600.00 | 3,263.05 | 3,511.50 | 3,511.50 | 6.69% | 107,449 |
| Jul 14, 2026 | 3,359.40 | 3,359.40 | 3,267.00 | 3,291.40 | 3,291.40 | -0.15% | 8,784 |
| Jul 13, 2026 | 3,289.25 | 3,325.00 | 3,251.35 | 3,296.35 | 3,296.35 | 0.56% | 9,098 |
| Jul 10, 2026 | 3,248.50 | 3,290.75 | 3,233.75 | 3,277.85 | 3,277.85 | 1.88% | 3,521 |
| Jul 9, 2026 | 3,143.35 | 3,232.50 | 3,128.75 | 3,217.30 | 3,217.30 | 2.35% | 6,534 |
| Jul 8, 2026 | 3,222.55 | 3,243.25 | 3,134.00 | 3,143.35 | 3,143.35 | -2.53% | 8,099 |
| Jul 7, 2026 | 3,185.70 | 3,277.00 | 3,159.80 | 3,224.95 | 3,224.95 | 2.06% | 7,619 |
| Jul 6, 2026 | 3,214.35 | 3,216.00 | 3,095.00 | 3,159.80 | 3,159.80 | -1.49% | 8,442 |
| Jul 3, 2026 | 3,200.00 | 3,263.00 | 3,166.95 | 3,207.60 | 3,207.60 | 1.24% | 12,930 |
| Jul 2, 2026 | 3,055.30 | 3,199.00 | 3,055.30 | 3,168.45 | 3,168.45 | 3.85% | 11,319 |
| Jul 1, 2026 | 3,110.00 | 3,138.60 | 3,030.00 | 3,050.90 | 3,050.90 | -2.89% | 49,283 |
| Jun 30, 2026 | 3,132.10 | 3,175.95 | 3,090.75 | 3,141.80 | 3,141.80 | 0.31% | 7,663 |
| Jun 29, 2026 | 3,312.20 | 3,321.10 | 3,115.00 | 3,132.05 | 3,132.05 | -5.79% | 12,859 |
| Jun 25, 2026 | 3,361.05 | 3,361.05 | 3,305.00 | 3,324.50 | 3,324.50 | 0.08% | 2,997 |
| Jun 24, 2026 | 3,324.05 | 3,339.00 | 3,292.50 | 3,321.70 | 3,321.70 | 0.02% | 2,684 |
| Jun 23, 2026 | 3,326.70 | 3,369.90 | 3,300.00 | 3,320.95 | 3,320.95 | -0.56% | 6,186 |
| 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 |