L&T Technology Services Limited (NSE:LTTS)
India · Delayed Price · Currency is INR 4,103.60
+17.10 (0.42%)
Nov 11, 2025, 3:30 PM IST
L&T Technology Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 4,115.00 | 4,115.00 | 4,053.90 | 4,086.50 | 4,086.50 | -0.07% | 47,337 |
| Nov 7, 2025 | 4,075.00 | 4,114.00 | 4,022.10 | 4,089.20 | 4,089.20 | -0.28% | 62,961 |
| Nov 6, 2025 | 4,100.00 | 4,115.00 | 4,060.10 | 4,100.60 | 4,100.60 | 0.25% | 42,372 |
| Nov 4, 2025 | 4,110.00 | 4,132.20 | 4,074.80 | 4,090.30 | 4,090.30 | -0.71% | 52,027 |
| Nov 3, 2025 | 4,120.10 | 4,133.90 | 4,075.50 | 4,119.50 | 4,119.50 | 0.02% | 93,791 |
| Oct 31, 2025 | 4,111.10 | 4,127.80 | 4,092.00 | 4,118.80 | 4,118.80 | 0.21% | 36,863 |
| Oct 30, 2025 | 4,136.00 | 4,136.00 | 4,070.80 | 4,110.00 | 4,110.00 | 0.09% | 68,975 |
| Oct 29, 2025 | 4,134.90 | 4,139.00 | 4,065.20 | 4,106.30 | 4,106.30 | -0.68% | 99,570 |
| Oct 28, 2025 | 4,204.90 | 4,204.90 | 4,130.00 | 4,134.60 | 4,134.60 | -1.43% | 61,282 |
| Oct 27, 2025 | 4,175.00 | 4,220.00 | 4,142.10 | 4,194.40 | 4,194.40 | 0.52% | 68,799 |
| Oct 24, 2025 | 4,220.00 | 4,220.00 | 4,155.00 | 4,172.70 | 4,154.70 | -0.74% | 34,355 |
| Oct 23, 2025 | 4,250.00 | 4,256.80 | 4,191.40 | 4,203.70 | 4,185.57 | -0.03% | 80,227 |
| Oct 21, 2025 | 4,235.00 | 4,235.00 | 4,190.60 | 4,204.90 | 4,186.76 | 0.12% | 8,405 |
| Oct 20, 2025 | 4,210.00 | 4,219.00 | 4,150.00 | 4,199.70 | 4,181.58 | 1.08% | 74,044 |
| Oct 17, 2025 | 4,213.50 | 4,213.50 | 4,130.00 | 4,154.70 | 4,136.78 | -1.00% | 50,213 |
| Oct 16, 2025 | 4,167.00 | 4,212.00 | 4,141.90 | 4,196.80 | 4,178.70 | 1.51% | 36,718 |
| Oct 15, 2025 | 4,184.60 | 4,199.20 | 4,119.00 | 4,134.50 | 4,116.66 | -0.44% | 55,336 |
| Oct 14, 2025 | 4,202.20 | 4,225.40 | 4,128.00 | 4,152.70 | 4,134.79 | -0.98% | 50,828 |
| Oct 13, 2025 | 4,252.00 | 4,299.30 | 4,181.00 | 4,193.80 | 4,175.71 | -2.86% | 57,145 |
| Oct 10, 2025 | 4,282.00 | 4,324.00 | 4,256.00 | 4,317.10 | 4,298.48 | 0.99% | 33,305 |
| Oct 9, 2025 | 4,230.00 | 4,284.40 | 4,209.30 | 4,274.60 | 4,256.16 | 1.02% | 31,599 |
| Oct 8, 2025 | 4,300.00 | 4,331.50 | 4,215.80 | 4,231.50 | 4,213.25 | -1.64% | 51,468 |
| Oct 7, 2025 | 4,314.00 | 4,320.90 | 4,260.10 | 4,302.00 | 4,283.44 | 0.03% | 33,842 |
| Oct 6, 2025 | 4,289.70 | 4,329.00 | 4,235.00 | 4,300.80 | 4,282.25 | 0.26% | 46,316 |
| Oct 3, 2025 | 4,190.00 | 4,296.40 | 4,166.80 | 4,289.70 | 4,271.20 | 2.46% | 52,001 |
| Oct 1, 2025 | 4,150.00 | 4,196.00 | 4,105.50 | 4,186.70 | 4,168.66 | 1.77% | 58,285 |
| Sep 30, 2025 | 3,989.90 | 4,129.90 | 3,985.00 | 4,113.90 | 4,096.17 | 3.18% | 72,519 |
| Sep 29, 2025 | 4,066.00 | 4,117.70 | 3,951.30 | 3,987.10 | 3,969.92 | -1.77% | 64,298 |
| Sep 26, 2025 | 4,120.80 | 4,120.80 | 4,034.10 | 4,058.90 | 4,041.41 | -1.50% | 37,163 |
| Sep 25, 2025 | 4,183.20 | 4,195.80 | 4,061.60 | 4,120.80 | 4,103.04 | -1.49% | 50,508 |
| Sep 24, 2025 | 4,190.00 | 4,218.90 | 4,170.50 | 4,183.10 | 4,165.07 | -0.16% | 31,700 |
| Sep 23, 2025 | 4,212.40 | 4,220.00 | 4,165.30 | 4,190.00 | 4,171.94 | -0.05% | 49,064 |
| Sep 22, 2025 | 4,269.90 | 4,295.80 | 4,040.00 | 4,192.20 | 4,174.13 | -3.53% | 113,444 |
| Sep 19, 2025 | 4,395.00 | 4,414.40 | 4,328.20 | 4,345.40 | 4,326.67 | -1.07% | 53,493 |
| Sep 18, 2025 | 4,304.00 | 4,497.00 | 4,304.00 | 4,392.40 | 4,373.47 | 2.43% | 383,861 |
| Sep 17, 2025 | 4,287.00 | 4,319.70 | 4,255.00 | 4,288.00 | 4,269.52 | 0.62% | 64,113 |
| Sep 16, 2025 | 4,210.00 | 4,278.00 | 4,182.50 | 4,261.70 | 4,243.33 | 1.68% | 40,905 |
| Sep 15, 2025 | 4,225.00 | 4,235.00 | 4,185.00 | 4,191.20 | 4,173.14 | -0.60% | 22,436 |
| Sep 12, 2025 | 4,213.00 | 4,237.50 | 4,180.00 | 4,216.60 | 4,198.43 | 0.25% | 35,495 |
| Sep 11, 2025 | 4,208.00 | 4,241.40 | 4,194.90 | 4,206.20 | 4,188.07 | 0.01% | 26,241 |
| Sep 10, 2025 | 4,138.00 | 4,252.00 | 4,121.40 | 4,205.90 | 4,187.77 | 2.64% | 92,480 |
| Sep 9, 2025 | 4,100.30 | 4,149.30 | 4,081.00 | 4,097.60 | 4,079.94 | -0.07% | 57,759 |
| Sep 8, 2025 | 4,149.00 | 4,152.70 | 4,084.90 | 4,100.40 | 4,082.73 | -0.49% | 70,785 |
| Sep 5, 2025 | 4,198.00 | 4,198.00 | 4,090.00 | 4,120.60 | 4,102.84 | -1.26% | 87,337 |
| Sep 4, 2025 | 4,234.00 | 4,250.00 | 4,160.00 | 4,173.00 | 4,155.01 | -0.53% | 40,031 |
| Sep 3, 2025 | 4,217.00 | 4,219.40 | 4,181.20 | 4,195.40 | 4,177.32 | -0.27% | 129,059 |
| Sep 2, 2025 | 4,240.00 | 4,258.50 | 4,192.40 | 4,206.90 | 4,188.77 | -0.87% | 49,531 |
| Sep 1, 2025 | 4,216.50 | 4,281.60 | 4,216.50 | 4,244.00 | 4,225.71 | 0.49% | 23,010 |
| Aug 29, 2025 | 4,249.00 | 4,267.10 | 4,202.00 | 4,223.50 | 4,205.30 | -0.07% | 28,840 |
| Aug 28, 2025 | 4,300.00 | 4,324.90 | 4,206.10 | 4,226.30 | 4,208.08 | -2.28% | 38,258 |