L. T. Elevator Limited (BOM:544518)
India · Delayed Price · Currency is INR 182.55
+0.55 (0.30%)
At close: Mar 6, 2026
L. T. Elevator Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 223.00 | 223.00 | 212.05 | 219.00 | 219.00 | -1.26% | 30,400 |
| Jan 12, 2026 | 236.00 | 236.00 | 221.55 | 221.80 | 221.80 | -4.89% | 92,800 |
| Jan 9, 2026 | 226.00 | 233.20 | 220.20 | 233.20 | 233.20 | 5.00% | 89,600 |
| Jan 8, 2026 | 225.00 | 226.10 | 220.00 | 222.10 | 222.10 | -3.85% | 43,200 |
| Jan 7, 2026 | 224.00 | 233.50 | 224.00 | 231.00 | 231.00 | 3.15% | 27,200 |
| Jan 6, 2026 | 218.00 | 226.00 | 215.35 | 223.95 | 223.95 | 1.82% | 46,400 |
| Jan 5, 2026 | 221.00 | 221.00 | 218.90 | 219.95 | 219.95 | -0.48% | 14,400 |
| Jan 2, 2026 | 220.00 | 221.00 | 219.00 | 221.00 | 221.00 | - | 8,000 |
| Jan 1, 2026 | 215.00 | 230.00 | 215.00 | 221.00 | 221.00 | 0.87% | 43,200 |
| Dec 31, 2025 | 212.50 | 221.50 | 210.00 | 219.10 | 219.10 | 1.44% | 75,200 |
| Dec 30, 2025 | 223.00 | 223.00 | 215.60 | 216.00 | 216.00 | -1.57% | 41,600 |
| Dec 29, 2025 | 215.50 | 227.05 | 215.00 | 219.45 | 219.45 | 1.01% | 81,600 |
| Dec 26, 2025 | 211.10 | 221.05 | 211.10 | 217.25 | 217.25 | 4.40% | 65,600 |
| Dec 24, 2025 | 197.85 | 216.00 | 197.85 | 208.10 | 208.10 | 5.98% | 257,600 |