L. T. Elevator Limited (BOM:544518)
India · Delayed Price · Currency is INR 279.50
+13.30 (5.00%)
At close: Jul 31, 2026
L. T. Elevator Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 279.00 | 279.50 | 273.00 | 279.50 | 279.50 | 5.00% | 102,400 |
| Jul 30, 2026 | 261.00 | 266.20 | 258.00 | 266.20 | 266.20 | 4.99% | 100,000 |
| Jul 29, 2026 | 248.00 | 255.00 | 246.00 | 253.55 | 253.55 | 2.24% | 38,400 |
| Jul 28, 2026 | 245.15 | 249.90 | 244.00 | 248.00 | 248.00 | 2.78% | 28,000 |
| Jul 27, 2026 | 243.10 | 245.00 | 240.00 | 241.30 | 241.30 | -3.48% | 28,800 |
| Jul 24, 2026 | 243.10 | 250.00 | 240.50 | 250.00 | 250.00 | -0.46% | 16,000 |
| Jul 23, 2026 | 248.00 | 252.70 | 235.00 | 251.15 | 251.15 | 3.35% | 19,200 |
| Jul 22, 2026 | 249.35 | 254.50 | 243.00 | 243.00 | 243.00 | -2.55% | 25,600 |
| Jul 21, 2026 | 259.80 | 261.90 | 248.00 | 249.35 | 249.35 | -3.97% | 28,000 |
| Jul 20, 2026 | 262.55 | 269.90 | 252.00 | 259.65 | 259.65 | -0.12% | 30,400 |
| Jul 17, 2026 | 263.90 | 264.00 | 250.00 | 259.95 | 259.95 | 3.03% | 97,600 |
| Jul 16, 2026 | 252.30 | 252.30 | 252.00 | 252.30 | 252.30 | 4.99% | 52,000 |
| Jul 15, 2026 | 247.60 | 248.85 | 237.25 | 240.30 | 240.30 | -3.49% | 49,600 |
| Jul 14, 2026 | 245.50 | 253.00 | 245.00 | 249.00 | 249.00 | -0.40% | 39,200 |
| Jul 13, 2026 | 253.00 | 257.20 | 249.00 | 250.00 | 250.00 | -0.02% | 24,000 |
| Jul 10, 2026 | 238.00 | 252.75 | 238.00 | 250.05 | 250.05 | 1.61% | 22,400 |
| Jul 9, 2026 | 238.30 | 247.00 | 238.30 | 246.10 | 246.10 | 3.62% | 20,800 |
| Jul 8, 2026 | 239.80 | 242.10 | 231.50 | 237.50 | 237.50 | -0.96% | 38,400 |
| Jul 7, 2026 | 240.00 | 245.00 | 238.00 | 239.80 | 239.80 | -0.29% | 28,000 |
| Jul 6, 2026 | 246.00 | 246.00 | 237.00 | 240.50 | 240.50 | -3.16% | 29,600 |
| Jul 3, 2026 | 240.00 | 248.90 | 237.70 | 248.35 | 248.35 | 0.55% | 55,200 |
| Jul 2, 2026 | 250.00 | 250.00 | 237.65 | 247.00 | 247.00 | -1.20% | 33,600 |
| Jul 1, 2026 | 253.60 | 253.60 | 245.50 | 250.00 | 250.00 | -2.57% | 42,400 |
| Jun 30, 2026 | 268.00 | 269.70 | 255.00 | 256.60 | 256.60 | -2.95% | 38,400 |
| Jun 29, 2026 | 269.75 | 273.25 | 262.00 | 264.40 | 264.40 | 0.72% | 56,000 |
| Jun 25, 2026 | 248.00 | 275.00 | 246.00 | 262.50 | 262.50 | 6.92% | 223,200 |
| Jun 24, 2026 | 243.70 | 247.80 | 240.70 | 245.50 | 245.50 | 2.85% | 54,400 |
| Jun 23, 2026 | 235.00 | 241.90 | 235.00 | 238.70 | 238.70 | 1.96% | 63,200 |
| Jun 22, 2026 | 232.05 | 237.00 | 232.05 | 234.10 | 234.10 | -1.20% | 62,400 |
| Jun 19, 2026 | 237.10 | 241.00 | 235.50 | 236.95 | 236.95 | -0.61% | 35,200 |
| Jun 18, 2026 | 236.50 | 242.75 | 236.50 | 238.40 | 238.40 | -0.27% | 22,400 |
| Jun 17, 2026 | 238.00 | 247.00 | 237.45 | 239.05 | 239.05 | 0.67% | 76,000 |
| Jun 16, 2026 | 236.05 | 241.50 | 235.00 | 237.45 | 237.45 | -0.40% | 31,200 |
| Jun 15, 2026 | 251.80 | 252.00 | 237.00 | 238.40 | 238.40 | -1.02% | 72,000 |
| Jun 12, 2026 | 234.95 | 242.90 | 234.95 | 240.85 | 240.85 | 2.95% | 35,200 |
| Jun 11, 2026 | 230.10 | 237.65 | 230.10 | 233.95 | 233.95 | -0.19% | 33,600 |
| Jun 10, 2026 | 239.40 | 239.40 | 232.50 | 234.40 | 234.40 | -1.64% | 29,600 |
| Jun 9, 2026 | 236.75 | 242.00 | 236.00 | 238.30 | 238.30 | 1.27% | 24,000 |
| Jun 8, 2026 | 238.50 | 240.00 | 232.55 | 235.30 | 235.30 | -2.91% | 55,200 |
| Jun 5, 2026 | 245.00 | 251.45 | 239.00 | 242.35 | 242.35 | -1.06% | 37,600 |
| Jun 4, 2026 | 246.95 | 256.00 | 242.00 | 244.95 | 244.95 | 1.09% | 85,600 |
| Jun 3, 2026 | 238.00 | 244.90 | 231.05 | 242.30 | 242.30 | 3.19% | 73,600 |
| Jun 2, 2026 | 228.90 | 240.00 | 225.25 | 234.80 | 234.80 | 2.51% | 200,800 |
| Jun 1, 2026 | 224.70 | 234.00 | 224.70 | 229.05 | 229.05 | 3.11% | 112,000 |
| May 29, 2026 | 226.00 | 229.45 | 218.15 | 222.15 | 222.15 | -2.72% | 138,400 |
| May 27, 2026 | 230.05 | 233.00 | 227.00 | 228.35 | 228.35 | -2.60% | 62,400 |
| May 26, 2026 | 234.95 | 240.00 | 232.00 | 234.45 | 234.45 | - | 73,600 |
| May 25, 2026 | 231.00 | 236.00 | 223.40 | 234.45 | 234.45 | 2.09% | 155,200 |
| May 22, 2026 | 246.50 | 253.90 | 228.00 | 229.65 | 229.65 | -4.91% | 313,600 |
| May 21, 2026 | 225.00 | 257.00 | 225.00 | 241.50 | 241.50 | 10.78% | 483,200 |