L&T Technology Services Limited (BOM:540115)
India · Delayed Price · Currency is INR 3,431.35
-59.50 (-1.70%)
At close: May 29, 2026
BOM:540115 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 3,485.00 | 3,490.00 | 3,358.35 | 3,380.00 | 3,342.18 | 1.22% | 11,494 |
| Apr 7, 2026 | 3,325.65 | 3,391.50 | 3,300.00 | 3,339.20 | 3,301.84 | -0.21% | 3,866 |
| Apr 6, 2026 | 3,318.85 | 3,421.75 | 3,318.85 | 3,346.35 | 3,308.91 | -0.09% | 9,072 |
| Apr 2, 2026 | 3,302.15 | 3,363.00 | 3,151.50 | 3,349.30 | 3,311.83 | 0.69% | 12,590 |
| Apr 1, 2026 | 3,247.10 | 3,351.35 | 3,162.40 | 3,326.35 | 3,289.13 | 6.61% | 6,958 |
| Mar 30, 2026 | 3,179.75 | 3,179.75 | 3,101.25 | 3,120.00 | 3,085.09 | -2.44% | 7,942 |
| Mar 27, 2026 | 3,209.50 | 3,235.75 | 3,140.00 | 3,198.00 | 3,162.22 | -0.07% | 15,049 |
| Mar 25, 2026 | 3,198.35 | 3,215.05 | 3,132.05 | 3,200.25 | 3,164.45 | 1.50% | 14,608 |
| Mar 24, 2026 | 3,185.60 | 3,185.60 | 3,049.50 | 3,152.95 | 3,117.67 | 2.18% | 23,563 |
| Mar 23, 2026 | 3,210.20 | 3,212.50 | 3,065.00 | 3,085.65 | 3,051.13 | -4.62% | 18,862 |
| Mar 20, 2026 | 3,316.75 | 3,343.80 | 3,213.35 | 3,235.15 | 3,198.95 | -2.31% | 7,262 |
| Mar 19, 2026 | 3,358.90 | 3,385.70 | 3,301.20 | 3,311.55 | 3,274.50 | -1.45% | 5,591 |
| Mar 18, 2026 | 3,335.35 | 3,463.80 | 3,323.65 | 3,360.35 | 3,322.75 | 0.77% | 19,436 |
| Mar 17, 2026 | 3,323.45 | 3,380.85 | 3,265.15 | 3,334.55 | 3,297.24 | 0.26% | 30,133 |
| Mar 16, 2026 | 3,455.20 | 3,455.25 | 3,241.00 | 3,325.90 | 3,288.69 | -2.95% | 59,912 |
| Mar 13, 2026 | 3,128.00 | 3,573.90 | 3,080.85 | 3,426.95 | 3,388.61 | 9.56% | 244,621 |