L. T. Elevator Limited (BOM:544518)
India · Delayed Price · Currency is INR 156.25
-3.70 (-2.31%)
At close: Mar 27, 2026
L. T. Elevator Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 155.25 | 161.00 | 153.20 | 156.25 | 156.25 | -2.31% | 126,400 |
| Mar 25, 2026 | 162.95 | 164.95 | 155.25 | 159.95 | 159.95 | -1.84% | 41,600 |
| Mar 24, 2026 | 160.30 | 162.95 | 160.00 | 162.95 | 162.95 | 1.65% | 28,800 |
| Mar 23, 2026 | 166.00 | 166.00 | 160.10 | 160.30 | 160.30 | -4.87% | 83,200 |
| Mar 20, 2026 | 170.80 | 173.00 | 168.50 | 168.50 | 168.50 | -1.20% | 27,200 |
| Mar 19, 2026 | 175.00 | 175.00 | 170.00 | 170.55 | 170.55 | -3.94% | 33,600 |
| Mar 18, 2026 | 172.20 | 179.40 | 172.05 | 177.55 | 177.55 | 1.46% | 19,200 |
| Mar 17, 2026 | 173.95 | 175.00 | 173.45 | 175.00 | 175.00 | 2.19% | 12,800 |
| Mar 16, 2026 | 170.60 | 172.00 | 170.00 | 171.25 | 171.25 | 0.38% | 11,200 |
| Mar 13, 2026 | 174.00 | 175.00 | 170.00 | 170.60 | 170.60 | -2.04% | 22,400 |
| Mar 12, 2026 | 178.00 | 178.00 | 174.00 | 174.15 | 174.15 | -2.35% | 19,200 |
| Mar 11, 2026 | 182.95 | 183.00 | 178.00 | 178.35 | 178.35 | -1.46% | 17,600 |
| Mar 10, 2026 | 182.00 | 182.00 | 175.60 | 181.00 | 181.00 | 1.40% | 19,200 |
| Mar 9, 2026 | 175.60 | 179.90 | 175.00 | 178.50 | 178.50 | -2.22% | 16,000 |
| Mar 6, 2026 | 188.95 | 188.95 | 181.00 | 182.55 | 182.55 | 0.30% | 32,000 |
| Mar 5, 2026 | 183.00 | 184.00 | 181.00 | 182.00 | 182.00 | 0.55% | 17,600 |
| Mar 4, 2026 | 182.00 | 183.00 | 179.20 | 181.00 | 181.00 | -1.50% | 22,400 |
| Mar 2, 2026 | 184.00 | 186.00 | 180.00 | 183.75 | 183.75 | -2.52% | 25,600 |
| Feb 27, 2026 | 191.00 | 191.00 | 188.00 | 188.50 | 188.50 | -0.89% | 9,600 |
| Feb 26, 2026 | 184.70 | 195.00 | 184.70 | 190.20 | 190.20 | 0.11% | 30,400 |
| Feb 25, 2026 | 190.95 | 191.00 | 187.70 | 190.00 | 190.00 | 1.06% | 30,400 |
| Feb 24, 2026 | 185.00 | 193.00 | 184.25 | 188.00 | 188.00 | 2.17% | 44,800 |
| Feb 23, 2026 | 185.00 | 185.00 | 180.00 | 184.00 | 184.00 | 0.41% | 48,000 |
| Feb 20, 2026 | 183.00 | 189.90 | 182.00 | 183.25 | 183.25 | -0.79% | 35,200 |
| Feb 19, 2026 | 183.90 | 185.85 | 183.05 | 184.70 | 184.70 | -0.16% | 25,600 |
| Feb 18, 2026 | 194.00 | 194.00 | 181.10 | 185.00 | 185.00 | 0.11% | 32,000 |
| Feb 17, 2026 | 174.55 | 184.80 | 174.50 | 184.80 | 184.80 | 5.00% | 65,600 |
| Feb 16, 2026 | 180.40 | 180.40 | 176.00 | 176.00 | 176.00 | -1.84% | 16,000 |
| Feb 13, 2026 | 176.00 | 179.95 | 175.10 | 179.30 | 179.30 | 0.67% | 41,600 |
| Feb 12, 2026 | 176.00 | 180.90 | 176.00 | 178.10 | 178.10 | -1.06% | 38,400 |
| Feb 11, 2026 | 178.00 | 184.00 | 173.00 | 180.00 | 180.00 | 0.78% | 70,400 |
| Feb 10, 2026 | 185.00 | 187.85 | 177.50 | 178.60 | 178.60 | -3.95% | 57,600 |
| Feb 9, 2026 | 185.00 | 188.00 | 174.20 | 185.95 | 185.95 | 1.61% | 105,600 |
| Feb 6, 2026 | 185.00 | 185.00 | 181.05 | 183.00 | 183.00 | -0.84% | 9,600 |
| Feb 5, 2026 | 189.00 | 189.00 | 182.40 | 184.55 | 184.55 | -3.86% | 113,600 |
| Feb 4, 2026 | 186.10 | 195.00 | 186.10 | 191.95 | 191.95 | -0.05% | 25,600 |
| Feb 3, 2026 | 195.00 | 195.00 | 185.00 | 192.05 | 192.05 | 2.18% | 22,400 |
| Feb 2, 2026 | 184.00 | 188.00 | 182.20 | 187.95 | 187.95 | 0.78% | 9,600 |
| Feb 1, 2026 | 188.95 | 192.15 | 181.30 | 186.50 | 186.50 | 1.91% | 38,400 |
| Jan 30, 2026 | 174.60 | 183.00 | 174.60 | 183.00 | 183.00 | 1.67% | 14,400 |
| Jan 29, 2026 | 180.00 | 188.05 | 171.95 | 180.00 | 180.00 | -0.53% | 104,000 |
| Jan 28, 2026 | 180.95 | 185.80 | 180.95 | 180.95 | 180.95 | -4.99% | 59,200 |
| Jan 27, 2026 | 195.00 | 195.00 | 190.45 | 190.45 | 190.45 | -4.99% | 49,600 |
| Jan 23, 2026 | 208.00 | 208.00 | 200.45 | 200.45 | 200.45 | -5.00% | 48,000 |
| Jan 22, 2026 | 207.80 | 213.00 | 200.05 | 211.00 | 211.00 | 1.54% | 24,000 |
| Jan 21, 2026 | 208.00 | 214.95 | 206.30 | 207.80 | 207.80 | -4.31% | 97,600 |
| Jan 20, 2026 | 220.10 | 220.10 | 217.15 | 217.15 | 217.15 | -4.99% | 30,400 |
| Jan 19, 2026 | 221.00 | 229.55 | 221.00 | 228.55 | 228.55 | 4.03% | 38,400 |
| Jan 16, 2026 | 213.00 | 223.65 | 213.00 | 219.70 | 219.70 | 3.15% | 30,400 |
| Jan 14, 2026 | 218.00 | 218.00 | 213.00 | 213.00 | 213.00 | -2.74% | 14,400 |