L&T Technology Services Limited (NSE:LTTS)
India · Delayed Price · Currency is INR 4,204.90
+5.20 (0.12%)
Oct 21, 2025, 2:45 PM IST
L&T Technology Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 4,235.00 | 4,235.00 | 4,190.60 | 4,204.90 | 4,204.90 | 0.12% | 8,405 |
| Oct 20, 2025 | 4,210.00 | 4,219.00 | 4,150.00 | 4,199.70 | 4,199.70 | 1.08% | 74,044 |
| Oct 17, 2025 | 4,213.50 | 4,213.50 | 4,130.00 | 4,154.70 | 4,154.70 | -1.00% | 50,213 |
| Oct 16, 2025 | 4,167.00 | 4,212.00 | 4,141.90 | 4,196.80 | 4,196.80 | 1.51% | 36,718 |
| Oct 15, 2025 | 4,184.60 | 4,199.20 | 4,119.00 | 4,134.50 | 4,134.50 | -0.44% | 55,336 |
| Oct 14, 2025 | 4,202.20 | 4,225.40 | 4,128.00 | 4,152.70 | 4,152.70 | -0.98% | 50,828 |
| Oct 13, 2025 | 4,252.00 | 4,299.30 | 4,181.00 | 4,193.80 | 4,193.80 | -2.86% | 57,145 |
| Oct 10, 2025 | 4,282.00 | 4,324.00 | 4,256.00 | 4,317.10 | 4,317.10 | 0.99% | 33,305 |
| Oct 9, 2025 | 4,230.00 | 4,284.40 | 4,209.30 | 4,274.60 | 4,274.60 | 1.02% | 31,599 |
| Oct 8, 2025 | 4,300.00 | 4,331.50 | 4,215.80 | 4,231.50 | 4,231.50 | -1.64% | 51,468 |
| Oct 7, 2025 | 4,314.00 | 4,320.90 | 4,260.10 | 4,302.00 | 4,302.00 | 0.03% | 33,842 |
| Oct 6, 2025 | 4,289.70 | 4,329.00 | 4,235.00 | 4,300.80 | 4,300.80 | 0.26% | 46,316 |
| Oct 3, 2025 | 4,190.00 | 4,296.40 | 4,166.80 | 4,289.70 | 4,289.70 | 2.46% | 52,001 |
| Oct 1, 2025 | 4,150.00 | 4,196.00 | 4,105.50 | 4,186.70 | 4,186.70 | 1.77% | 58,285 |
| Sep 30, 2025 | 3,989.90 | 4,129.90 | 3,985.00 | 4,113.90 | 4,113.90 | 3.18% | 72,519 |
| Sep 29, 2025 | 4,066.00 | 4,117.70 | 3,951.30 | 3,987.10 | 3,987.10 | -1.77% | 64,298 |
| Sep 26, 2025 | 4,120.80 | 4,120.80 | 4,034.10 | 4,058.90 | 4,058.90 | -1.50% | 37,163 |
| Sep 25, 2025 | 4,183.20 | 4,195.80 | 4,061.60 | 4,120.80 | 4,120.80 | -1.49% | 50,508 |
| Sep 24, 2025 | 4,190.00 | 4,218.90 | 4,170.50 | 4,183.10 | 4,183.10 | -0.16% | 31,700 |
| Sep 23, 2025 | 4,212.40 | 4,220.00 | 4,165.30 | 4,190.00 | 4,190.00 | -0.05% | 49,064 |
| Sep 22, 2025 | 4,269.90 | 4,295.80 | 4,040.00 | 4,192.20 | 4,192.20 | -3.53% | 113,444 |
| Sep 19, 2025 | 4,395.00 | 4,414.40 | 4,328.20 | 4,345.40 | 4,345.40 | -1.07% | 53,493 |
| Sep 18, 2025 | 4,304.00 | 4,497.00 | 4,304.00 | 4,392.40 | 4,392.40 | 2.43% | 383,861 |
| Sep 17, 2025 | 4,287.00 | 4,319.70 | 4,255.00 | 4,288.00 | 4,288.00 | 0.62% | 64,113 |
| Sep 16, 2025 | 4,210.00 | 4,278.00 | 4,182.50 | 4,261.70 | 4,261.70 | 1.68% | 40,905 |
| Sep 15, 2025 | 4,225.00 | 4,235.00 | 4,185.00 | 4,191.20 | 4,191.20 | -0.60% | 22,436 |
| Sep 12, 2025 | 4,213.00 | 4,237.50 | 4,180.00 | 4,216.60 | 4,216.60 | 0.25% | 35,495 |
| Sep 11, 2025 | 4,208.00 | 4,241.40 | 4,194.90 | 4,206.20 | 4,206.20 | 0.01% | 26,241 |
| Sep 10, 2025 | 4,138.00 | 4,252.00 | 4,121.40 | 4,205.90 | 4,205.90 | 2.64% | 92,480 |
| Sep 9, 2025 | 4,100.30 | 4,149.30 | 4,081.00 | 4,097.60 | 4,097.60 | -0.07% | 57,759 |
| Sep 8, 2025 | 4,149.00 | 4,152.70 | 4,084.90 | 4,100.40 | 4,100.40 | -0.49% | 70,785 |
| Sep 5, 2025 | 4,198.00 | 4,198.00 | 4,090.00 | 4,120.60 | 4,120.60 | -1.26% | 87,337 |
| Sep 4, 2025 | 4,234.00 | 4,250.00 | 4,160.00 | 4,173.00 | 4,173.00 | -0.53% | 40,031 |
| Sep 3, 2025 | 4,217.00 | 4,219.40 | 4,181.20 | 4,195.40 | 4,195.40 | -0.27% | 129,059 |
| Sep 2, 2025 | 4,240.00 | 4,258.50 | 4,192.40 | 4,206.90 | 4,206.90 | -0.87% | 49,531 |
| Sep 1, 2025 | 4,216.50 | 4,281.60 | 4,216.50 | 4,244.00 | 4,244.00 | 0.49% | 23,010 |
| Aug 29, 2025 | 4,249.00 | 4,267.10 | 4,202.00 | 4,223.50 | 4,223.50 | -0.07% | 28,840 |
| Aug 28, 2025 | 4,300.00 | 4,324.90 | 4,206.10 | 4,226.30 | 4,226.30 | -2.28% | 38,258 |
| Aug 26, 2025 | 4,360.00 | 4,369.90 | 4,303.80 | 4,325.00 | 4,325.00 | -1.18% | 65,907 |
| Aug 25, 2025 | 4,304.00 | 4,421.00 | 4,278.40 | 4,376.70 | 4,376.70 | 2.40% | 129,354 |
| Aug 22, 2025 | 4,289.60 | 4,315.00 | 4,235.50 | 4,274.20 | 4,274.20 | -0.36% | 26,056 |
| Aug 21, 2025 | 4,268.00 | 4,308.00 | 4,235.90 | 4,289.50 | 4,289.50 | 1.32% | 69,313 |
| Aug 20, 2025 | 4,161.20 | 4,246.90 | 4,155.00 | 4,233.60 | 4,233.60 | 1.45% | 65,541 |
| Aug 19, 2025 | 4,162.00 | 4,221.70 | 4,148.00 | 4,173.20 | 4,173.20 | 0.28% | 29,718 |
| Aug 18, 2025 | 4,198.00 | 4,198.00 | 4,151.10 | 4,161.40 | 4,161.40 | 0.18% | 22,934 |
| Aug 14, 2025 | 4,149.00 | 4,206.30 | 4,139.30 | 4,153.80 | 4,153.80 | 0.37% | 25,528 |
| Aug 13, 2025 | 4,220.00 | 4,235.00 | 4,125.00 | 4,138.60 | 4,138.60 | -1.20% | 41,522 |
| Aug 12, 2025 | 4,176.60 | 4,219.00 | 4,144.60 | 4,188.80 | 4,188.80 | 1.05% | 30,204 |
| Aug 11, 2025 | 4,190.00 | 4,198.40 | 4,130.00 | 4,145.10 | 4,145.10 | -0.85% | 46,447 |
| Aug 8, 2025 | 4,230.00 | 4,236.70 | 4,161.90 | 4,180.60 | 4,180.60 | -0.62% | 32,043 |