L. T. Elevator Limited (BOM:544518)
India · Delayed Price · Currency is INR 229.05
+6.90 (3.11%)
At close: Jun 1, 2026
L. T. Elevator Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 226.00 | 226.00 | 217.05 | 218.00 | 218.00 | 0.28% | 158,400 |
| May 19, 2026 | 211.00 | 219.00 | 210.10 | 217.40 | 217.40 | 4.54% | 73,600 |
| May 18, 2026 | 211.00 | 212.95 | 204.50 | 207.95 | 207.95 | -1.07% | 124,800 |
| May 15, 2026 | 215.90 | 229.00 | 205.10 | 210.20 | 210.20 | -0.33% | 384,000 |
| May 14, 2026 | 193.90 | 216.90 | 192.55 | 210.90 | 210.90 | 9.70% | 380,800 |
| May 13, 2026 | 189.00 | 193.90 | 185.80 | 192.25 | 192.25 | 4.12% | 67,200 |
| May 12, 2026 | 198.00 | 198.95 | 180.10 | 184.65 | 184.65 | -5.48% | 179,200 |
| May 11, 2026 | 183.50 | 197.70 | 181.50 | 195.35 | 195.35 | 5.68% | 326,400 |
| May 8, 2026 | 190.00 | 192.80 | 178.65 | 184.85 | 184.85 | -2.40% | 184,000 |
| May 7, 2026 | 192.35 | 192.35 | 178.00 | 189.40 | 189.40 | -1.53% | 209,600 |
| May 6, 2026 | 193.90 | 198.90 | 188.05 | 192.35 | 192.35 | 0.63% | 139,200 |
| May 5, 2026 | 188.35 | 194.00 | 179.00 | 191.15 | 191.15 | 5.99% | 235,200 |
| May 4, 2026 | 173.00 | 182.00 | 173.00 | 180.35 | 180.35 | 5.44% | 171,200 |
| Apr 30, 2026 | 169.00 | 173.90 | 168.00 | 171.05 | 171.05 | -0.03% | 46,400 |
| Apr 29, 2026 | 173.00 | 173.00 | 170.00 | 171.10 | 171.10 | -0.75% | 51,200 |
| Apr 28, 2026 | 175.00 | 179.70 | 171.50 | 172.40 | 172.40 | -0.95% | 123,200 |
| Apr 27, 2026 | 174.00 | 174.90 | 171.30 | 174.05 | 174.05 | 1.19% | 40,000 |
| Apr 24, 2026 | 171.00 | 173.00 | 168.05 | 172.00 | 172.00 | 1.12% | 43,200 |
| Apr 23, 2026 | 179.90 | 179.90 | 166.05 | 170.10 | 170.10 | -3.10% | 228,800 |
| Apr 22, 2026 | 177.15 | 178.00 | 173.15 | 175.55 | 175.55 | -2.42% | 86,400 |
| Apr 21, 2026 | 180.25 | 182.00 | 177.10 | 179.90 | 179.90 | -0.36% | 68,800 |
| Apr 20, 2026 | 186.60 | 186.60 | 179.10 | 180.55 | 180.55 | -3.24% | 107,200 |
| Apr 17, 2026 | 178.60 | 187.00 | 175.00 | 186.60 | 186.60 | 4.48% | 164,800 |
| Apr 16, 2026 | 181.00 | 181.00 | 175.20 | 178.60 | 178.60 | -1.19% | 48,000 |
| Apr 15, 2026 | 175.00 | 185.00 | 175.00 | 180.75 | 180.75 | 5.03% | 104,000 |
| Apr 13, 2026 | 173.05 | 176.50 | 171.95 | 172.10 | 172.10 | -3.04% | 40,000 |
| Apr 10, 2026 | 171.95 | 182.90 | 170.50 | 177.50 | 177.50 | 5.25% | 124,800 |
| Apr 9, 2026 | 165.00 | 170.00 | 161.05 | 168.65 | 168.65 | 2.84% | 67,200 |
| Apr 8, 2026 | 163.00 | 170.45 | 163.00 | 164.00 | 164.00 | 3.93% | 89,600 |
| Apr 7, 2026 | 160.95 | 162.40 | 155.30 | 157.80 | 157.80 | -2.26% | 137,600 |
| Apr 6, 2026 | 166.65 | 168.00 | 160.00 | 161.45 | 161.45 | -1.22% | 168,000 |
| Apr 2, 2026 | 150.15 | 163.60 | 150.00 | 163.45 | 163.45 | 4.88% | 40,000 |
| Apr 1, 2026 | 154.95 | 155.85 | 151.35 | 155.85 | 155.85 | 4.98% | 57,600 |
| Mar 30, 2026 | 155.00 | 156.60 | 148.45 | 148.45 | 148.45 | -4.99% | 150,400 |
| 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 |