L&T Technology Services Limited (NSE:LTTS)
India · Delayed Price · Currency is INR 4,513.10
+9.50 (0.21%)
At close: Dec 3, 2025
L&T Technology Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 4,527.90 | 4,532.00 | 4,407.10 | 4,453.70 | - | -1.11% | 20,317 |
| Dec 2, 2025 | 4,440.00 | 4,512.00 | 4,384.90 | 4,503.60 | 4,503.60 | 1.33% | 122,389 |
| Dec 1, 2025 | 4,490.00 | 4,515.00 | 4,398.90 | 4,444.70 | 4,444.70 | 0.10% | 96,723 |
| Nov 28, 2025 | 4,385.20 | 4,452.60 | 4,336.00 | 4,440.40 | 4,440.40 | 1.26% | 117,199 |
| Nov 27, 2025 | 4,299.90 | 4,400.00 | 4,266.90 | 4,385.20 | 4,385.20 | 2.56% | 105,874 |
| Nov 26, 2025 | 4,305.00 | 4,305.00 | 4,238.00 | 4,275.90 | 4,275.90 | 0.31% | 61,973 |
| Nov 25, 2025 | 4,340.00 | 4,340.00 | 4,213.00 | 4,262.80 | 4,262.80 | -1.38% | 68,540 |
| Nov 24, 2025 | 4,294.70 | 4,345.00 | 4,235.80 | 4,322.30 | 4,322.30 | 1.33% | 102,039 |
| Nov 21, 2025 | 4,300.00 | 4,334.50 | 4,252.00 | 4,265.40 | 4,265.40 | -1.52% | 54,460 |
| Nov 20, 2025 | 4,400.00 | 4,424.00 | 4,280.00 | 4,331.30 | 4,331.30 | -2.45% | 160,625 |
| Nov 19, 2025 | 4,085.00 | 4,460.00 | 4,085.00 | 4,440.00 | 4,440.00 | 8.97% | 1,180,329 |
| Nov 18, 2025 | 4,107.00 | 4,126.00 | 4,054.00 | 4,074.50 | 4,074.50 | -0.75% | 59,192 |
| Nov 17, 2025 | 4,101.10 | 4,137.10 | 4,082.00 | 4,105.40 | 4,105.40 | 0.46% | 117,854 |
| Nov 14, 2025 | 4,139.10 | 4,139.10 | 4,075.00 | 4,086.50 | 4,086.50 | -1.69% | 87,544 |
| Nov 13, 2025 | 4,210.00 | 4,210.00 | 4,133.10 | 4,156.80 | 4,156.80 | -0.58% | 50,324 |
| Nov 12, 2025 | 4,120.00 | 4,218.80 | 4,104.20 | 4,181.10 | 4,181.10 | 1.89% | 125,217 |
| Nov 11, 2025 | 4,086.50 | 4,109.10 | 4,071.00 | 4,103.60 | 4,103.60 | 0.42% | 83,902 |
| 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% | 93,784 |
| Oct 31, 2025 | 4,111.10 | 4,127.80 | 4,092.00 | 4,118.80 | 4,118.80 | 0.21% | 36,858 |
| Oct 30, 2025 | 4,136.00 | 4,136.00 | 4,070.80 | 4,110.00 | 4,110.00 | 0.09% | 68,973 |
| Oct 29, 2025 | 4,134.90 | 4,139.00 | 4,065.20 | 4,106.30 | 4,106.30 | -0.68% | 99,498 |
| 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% | 68,733 |
| Oct 24, 2025 | 4,220.00 | 4,220.00 | 4,155.00 | 4,172.70 | 4,154.70 | -0.74% | 34,351 |
| Oct 23, 2025 | 4,250.00 | 4,256.80 | 4,191.40 | 4,203.70 | 4,185.57 | -0.03% | 80,225 |
| 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% | 50,198 |
| Oct 16, 2025 | 4,167.00 | 4,212.00 | 4,141.90 | 4,196.80 | 4,178.70 | 1.51% | 36,703 |
| 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% | 50,826 |
| 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% | 33,286 |
| Oct 9, 2025 | 4,230.00 | 4,284.40 | 4,209.30 | 4,274.60 | 4,256.16 | 1.02% | 31,587 |
| 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% | 33,833 |
| Oct 6, 2025 | 4,289.70 | 4,329.00 | 4,235.00 | 4,300.80 | 4,282.25 | 0.26% | 46,276 |
| Oct 3, 2025 | 4,190.00 | 4,296.40 | 4,166.80 | 4,289.70 | 4,271.20 | 2.46% | 51,998 |
| Oct 1, 2025 | 4,150.00 | 4,196.00 | 4,105.50 | 4,186.70 | 4,168.64 | 1.77% | 58,285 |
| Sep 30, 2025 | 3,989.90 | 4,129.90 | 3,985.00 | 4,113.90 | 4,096.15 | 3.18% | 72,509 |
| Sep 29, 2025 | 4,066.00 | 4,117.70 | 3,951.30 | 3,987.10 | 3,969.90 | -1.77% | 64,298 |
| Sep 26, 2025 | 4,120.80 | 4,120.80 | 4,034.10 | 4,058.90 | 4,041.39 | -1.50% | 37,163 |
| Sep 25, 2025 | 4,183.20 | 4,195.80 | 4,061.60 | 4,120.80 | 4,103.02 | -1.49% | 50,508 |
| Sep 24, 2025 | 4,190.00 | 4,218.90 | 4,170.50 | 4,183.10 | 4,165.06 | -0.16% | 31,700 |
| Sep 23, 2025 | 4,212.40 | 4,220.00 | 4,165.30 | 4,190.00 | 4,171.93 | -0.05% | 49,064 |
| Sep 22, 2025 | 4,269.90 | 4,295.80 | 4,040.00 | 4,192.20 | 4,174.12 | -3.53% | 113,444 |