L. T. Elevator Limited (BOM:544518)
India · Delayed Price · Currency is INR 338.00
+16.05 (4.99%)
At close: Aug 21, 2026
L. T. Elevator Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 329.95 | 338.00 | 329.95 | 338.00 | 338.00 | 4.99% | 53,600 |
| Aug 20, 2026 | 309.00 | 321.95 | 309.00 | 321.95 | 321.95 | 4.99% | 55,200 |
| Aug 19, 2026 | 310.00 | 310.00 | 303.90 | 306.65 | 306.65 | -1.87% | 39,200 |
| Aug 18, 2026 | 315.00 | 316.55 | 306.00 | 312.50 | 312.50 | 0.16% | 28,000 |
| Aug 17, 2026 | 324.00 | 325.00 | 303.45 | 312.00 | 312.00 | -2.32% | 26,400 |
| Aug 14, 2026 | 315.05 | 326.95 | 312.10 | 319.40 | 319.40 | -1.33% | 24,800 |
| Aug 13, 2026 | 328.00 | 332.00 | 320.00 | 323.70 | 323.70 | 0.89% | 40,800 |
| Aug 12, 2026 | 329.50 | 343.00 | 315.10 | 320.85 | 320.85 | -3.26% | 88,000 |
| Aug 11, 2026 | 326.70 | 343.50 | 311.25 | 331.65 | 331.65 | 1.24% | 123,200 |
| Aug 10, 2026 | 313.10 | 327.60 | 305.05 | 327.60 | 327.60 | 5.00% | 148,000 |
| Aug 7, 2026 | 299.00 | 315.50 | 295.00 | 312.00 | 312.00 | 3.83% | 69,600 |
| Aug 6, 2026 | 309.00 | 319.70 | 297.50 | 300.50 | 300.50 | -1.60% | 100,000 |
| Aug 5, 2026 | 305.40 | 305.40 | 305.40 | 305.40 | 305.40 | 4.98% | 36,800 |
| Aug 4, 2026 | 279.85 | 291.20 | 279.85 | 290.90 | 290.90 | 4.89% | 59,200 |
| Aug 3, 2026 | 278.55 | 278.55 | 270.10 | 277.35 | 277.35 | -0.77% | 45,600 |
| 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 |