L&T Technology Services Limited (NSE:LTTS)
India · Delayed Price · Currency is INR 4,274.60
-33.60 (-0.78%)
Aug 1, 2025, 3:29 PM IST
L&T Technology Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4,304.20 | 4,311.70 | 4,256.00 | 4,274.60 | 4,274.60 | -0.78% | 24,652 |
| Jul 31, 2025 | 4,268.00 | 4,328.00 | 4,252.10 | 4,308.20 | 4,308.20 | -0.03% | 35,739 |
| Jul 30, 2025 | 4,323.30 | 4,337.40 | 4,250.70 | 4,309.60 | 4,309.60 | 0.52% | 49,562 |
| Jul 29, 2025 | 4,240.10 | 4,309.00 | 4,171.80 | 4,287.20 | 4,287.20 | 1.06% | 58,900 |
| Jul 28, 2025 | 4,230.60 | 4,263.30 | 4,196.00 | 4,242.10 | 4,242.10 | 0.50% | 67,289 |
| Jul 25, 2025 | 4,300.90 | 4,304.00 | 4,198.10 | 4,220.80 | 4,220.80 | -1.85% | 49,326 |
| Jul 24, 2025 | 4,312.00 | 4,324.60 | 4,290.00 | 4,300.20 | 4,300.20 | -0.29% | 39,142 |
| Jul 23, 2025 | 4,329.90 | 4,337.90 | 4,284.90 | 4,312.80 | 4,312.80 | -0.21% | 63,881 |
| Jul 22, 2025 | 4,375.00 | 4,395.60 | 4,313.20 | 4,321.80 | 4,321.80 | -1.06% | 44,116 |
| Jul 21, 2025 | 4,401.00 | 4,430.00 | 4,311.90 | 4,368.20 | 4,368.20 | -0.77% | 75,598 |
| Jul 18, 2025 | 4,430.00 | 4,448.90 | 4,364.40 | 4,401.90 | 4,401.90 | -0.22% | 79,686 |
| Jul 17, 2025 | 4,350.00 | 4,500.00 | 4,345.60 | 4,411.60 | 4,411.60 | 1.49% | 425,801 |
| Jul 16, 2025 | 4,365.00 | 4,425.20 | 4,338.00 | 4,346.80 | 4,346.80 | -0.09% | 93,035 |
| Jul 15, 2025 | 4,358.00 | 4,384.90 | 4,322.50 | 4,350.50 | 4,350.50 | 0.17% | 85,523 |
| Jul 14, 2025 | 4,400.00 | 4,400.00 | 4,322.00 | 4,343.20 | 4,343.20 | -1.53% | 56,491 |
| Jul 11, 2025 | 4,281.00 | 4,423.90 | 4,281.00 | 4,410.50 | 4,410.50 | 1.41% | 128,566 |
| Jul 10, 2025 | 4,328.90 | 4,381.30 | 4,264.20 | 4,349.20 | 4,349.20 | 0.81% | 124,119 |
| Jul 9, 2025 | 4,336.00 | 4,351.10 | 4,287.10 | 4,314.40 | 4,314.40 | -0.50% | 74,156 |
| Jul 8, 2025 | 4,374.20 | 4,388.00 | 4,308.10 | 4,336.00 | 4,336.00 | -0.96% | 106,255 |
| Jul 7, 2025 | 4,409.00 | 4,409.00 | 4,355.00 | 4,378.00 | 4,378.00 | -0.13% | 34,023 |
| Jul 4, 2025 | 4,331.60 | 4,407.00 | 4,330.00 | 4,383.60 | 4,383.60 | 1.20% | 65,617 |
| Jul 3, 2025 | 4,330.50 | 4,360.10 | 4,306.40 | 4,331.60 | 4,331.60 | 0.18% | 70,826 |
| Jul 2, 2025 | 4,360.40 | 4,404.90 | 4,296.10 | 4,323.80 | 4,323.80 | -0.70% | 96,650 |
| Jul 1, 2025 | 4,402.10 | 4,440.00 | 4,325.00 | 4,354.20 | 4,354.20 | -1.09% | 94,633 |
| Jun 30, 2025 | 4,400.00 | 4,410.00 | 4,358.50 | 4,402.10 | 4,402.10 | 0.38% | 68,695 |
| Jun 27, 2025 | 4,299.80 | 4,409.00 | 4,279.10 | 4,385.60 | 4,385.60 | 1.54% | 127,945 |
| Jun 26, 2025 | 4,358.00 | 4,384.90 | 4,305.00 | 4,319.20 | 4,319.20 | -0.94% | 146,080 |
| Jun 25, 2025 | 4,375.70 | 4,392.70 | 4,250.00 | 4,360.40 | 4,360.40 | 0.67% | 105,523 |
| Jun 24, 2025 | 4,400.00 | 4,412.90 | 4,308.60 | 4,331.50 | 4,331.50 | -0.16% | 50,701 |
| Jun 23, 2025 | 4,345.00 | 4,415.90 | 4,330.00 | 4,338.60 | 4,338.60 | -0.93% | 43,556 |
| Jun 20, 2025 | 4,286.00 | 4,395.00 | 4,275.00 | 4,379.50 | 4,379.50 | 1.69% | 139,225 |
| Jun 19, 2025 | 4,413.50 | 4,460.90 | 4,275.00 | 4,306.80 | 4,306.80 | -2.41% | 122,755 |
| Jun 18, 2025 | 4,432.00 | 4,469.00 | 4,400.00 | 4,413.20 | 4,413.20 | -0.54% | 61,423 |
| Jun 17, 2025 | 4,550.00 | 4,563.00 | 4,420.00 | 4,437.30 | 4,437.30 | -1.79% | 168,357 |
| Jun 16, 2025 | 4,449.90 | 4,543.10 | 4,422.00 | 4,518.00 | 4,518.00 | 1.62% | 122,103 |
| Jun 13, 2025 | 4,400.00 | 4,475.00 | 4,392.10 | 4,445.90 | 4,445.90 | -1.84% | 133,719 |
| Jun 12, 2025 | 4,600.00 | 4,609.00 | 4,516.10 | 4,529.30 | 4,529.30 | -1.21% | 133,924 |
| Jun 11, 2025 | 4,510.00 | 4,600.00 | 4,468.30 | 4,584.90 | 4,584.90 | 2.18% | 294,097 |
| Jun 10, 2025 | 4,364.90 | 4,500.00 | 4,349.00 | 4,487.30 | 4,487.30 | 3.46% | 266,608 |
| Jun 9, 2025 | 4,347.90 | 4,370.90 | 4,311.10 | 4,337.40 | 4,337.40 | 0.89% | 68,357 |
| Jun 6, 2025 | 4,338.00 | 4,338.00 | 4,292.00 | 4,299.20 | 4,299.20 | -0.60% | 52,629 |
| Jun 5, 2025 | 4,356.90 | 4,376.50 | 4,297.50 | 4,325.30 | 4,287.30 | -0.73% | 98,278 |
| Jun 4, 2025 | 4,326.00 | 4,389.10 | 4,288.10 | 4,356.90 | 4,318.62 | 0.83% | 48,207 |
| Jun 3, 2025 | 4,394.00 | 4,394.00 | 4,314.20 | 4,321.20 | 4,283.24 | -0.86% | 57,521 |
| Jun 2, 2025 | 4,385.00 | 4,385.00 | 4,326.10 | 4,358.60 | 4,320.31 | -0.21% | 46,545 |
| May 30, 2025 | 4,444.80 | 4,444.80 | 4,347.00 | 4,367.60 | 4,329.23 | -1.19% | 52,117 |
| May 29, 2025 | 4,438.50 | 4,515.20 | 4,405.10 | 4,420.30 | 4,381.47 | 0.65% | 77,450 |
| May 28, 2025 | 4,469.00 | 4,479.50 | 4,380.50 | 4,391.70 | 4,353.12 | -1.22% | 82,429 |
| May 27, 2025 | 4,481.00 | 4,506.80 | 4,430.10 | 4,446.00 | 4,406.94 | -1.43% | 68,176 |
| May 26, 2025 | 4,500.00 | 4,525.00 | 4,452.80 | 4,510.30 | 4,470.67 | 0.62% | 51,028 |