L&T Technology Services Limited (NSE:LTTS)
India · Delayed Price · Currency is INR 3,075.60
-153.50 (-4.75%)
At close: Mar 23, 2026
L&T Technology Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 3,219.90 | 3,219.90 | 3,050.00 | 3,075.60 | 3,075.60 | -4.75% | 129,801 |
| Mar 20, 2026 | 3,363.20 | 3,364.30 | 3,211.00 | 3,229.10 | 3,229.10 | -2.55% | 159,292 |
| Mar 19, 2026 | 3,320.00 | 3,388.30 | 3,300.00 | 3,313.50 | 3,313.50 | -1.59% | 132,506 |
| Mar 18, 2026 | 3,350.00 | 3,464.00 | 3,306.10 | 3,367.00 | 3,367.00 | 1.03% | 219,561 |
| Mar 17, 2026 | 3,320.00 | 3,384.20 | 3,266.60 | 3,332.70 | 3,332.70 | 0.23% | 272,692 |
| Mar 16, 2026 | 3,457.00 | 3,457.00 | 3,240.00 | 3,324.90 | 3,324.90 | -3.07% | 703,278 |
| Mar 13, 2026 | 3,129.00 | 3,584.00 | 3,010.00 | 3,430.10 | 3,430.10 | 9.61% | 3,433,441 |
| Mar 12, 2026 | 3,100.00 | 3,162.00 | 3,042.00 | 3,129.50 | 3,129.50 | 1.04% | 54,267 |
| Mar 11, 2026 | 3,160.00 | 3,230.50 | 3,091.00 | 3,097.40 | 3,097.40 | -1.69% | 82,411 |
| Mar 10, 2026 | 3,174.00 | 3,174.00 | 3,090.40 | 3,150.80 | 3,150.80 | 1.19% | 83,052 |
| Mar 9, 2026 | 3,100.00 | 3,137.70 | 3,060.00 | 3,113.80 | 3,113.80 | -2.31% | 98,473 |
| Mar 6, 2026 | 3,306.00 | 3,324.80 | 3,162.10 | 3,187.40 | 3,187.40 | -3.34% | 103,443 |
| Mar 5, 2026 | 3,355.00 | 3,376.80 | 3,278.10 | 3,297.50 | 3,297.50 | -0.59% | 64,127 |
| Mar 4, 2026 | 3,434.90 | 3,434.90 | 3,305.30 | 3,317.20 | 3,317.20 | -3.66% | 85,540 |
| Mar 2, 2026 | 3,387.90 | 3,510.00 | 3,361.20 | 3,443.20 | 3,443.20 | -1.97% | 99,923 |
| Feb 27, 2026 | 3,335.00 | 3,535.00 | 3,312.70 | 3,512.40 | 3,512.40 | 5.88% | 323,780 |
| Feb 26, 2026 | 3,292.00 | 3,339.80 | 3,266.00 | 3,317.40 | 3,317.40 | 1.26% | 107,599 |
| Feb 25, 2026 | 3,156.60 | 3,328.00 | 3,156.60 | 3,276.00 | 3,276.00 | 4.05% | 389,783 |
| Feb 24, 2026 | 3,388.40 | 3,402.20 | 3,140.00 | 3,148.60 | 3,148.60 | -8.45% | 534,886 |
| Feb 23, 2026 | 3,428.00 | 3,449.80 | 3,361.20 | 3,439.40 | 3,439.40 | 1.26% | 57,558 |
| Feb 20, 2026 | 3,438.30 | 3,438.30 | 3,366.40 | 3,396.60 | 3,396.60 | -1.45% | 110,977 |
| Feb 19, 2026 | 3,495.00 | 3,519.00 | 3,410.80 | 3,446.50 | 3,446.50 | -1.39% | 78,856 |
| Feb 18, 2026 | 3,535.00 | 3,535.00 | 3,452.50 | 3,495.00 | 3,495.00 | -0.47% | 125,657 |
| Feb 17, 2026 | 3,520.00 | 3,569.00 | 3,489.00 | 3,511.50 | 3,511.50 | -0.20% | 104,720 |
| Feb 16, 2026 | 3,509.30 | 3,616.10 | 3,454.00 | 3,518.40 | 3,518.40 | 0.26% | 177,254 |
| Feb 13, 2026 | 3,640.00 | 3,678.10 | 3,490.00 | 3,509.30 | 3,509.30 | -5.26% | 256,090 |
| Feb 12, 2026 | 3,812.00 | 3,812.00 | 3,688.80 | 3,704.10 | 3,704.10 | -3.49% | 168,125 |
| Feb 11, 2026 | 3,930.00 | 3,930.00 | 3,816.70 | 3,838.00 | 3,838.00 | -1.67% | 62,764 |
| Feb 10, 2026 | 3,909.10 | 3,924.00 | 3,870.40 | 3,903.10 | 3,903.10 | 0.05% | 40,724 |
| Feb 9, 2026 | 3,880.00 | 3,908.00 | 3,850.00 | 3,901.00 | 3,901.00 | 1.17% | 41,843 |
| Feb 6, 2026 | 3,800.00 | 3,875.00 | 3,771.90 | 3,855.80 | 3,855.80 | 1.23% | 88,010 |
| Feb 5, 2026 | 3,815.00 | 3,834.00 | 3,767.00 | 3,809.00 | 3,809.00 | -0.09% | 56,196 |
| Feb 4, 2026 | 3,758.10 | 3,835.00 | 3,712.90 | 3,812.30 | 3,812.30 | 0.12% | 94,968 |
| Feb 3, 2026 | 3,850.00 | 3,850.00 | 3,760.30 | 3,807.60 | 3,807.60 | 3.10% | 77,973 |
| Feb 2, 2026 | 3,770.40 | 3,785.00 | 3,654.00 | 3,693.20 | 3,693.20 | -2.00% | 64,603 |
| Feb 1, 2026 | 3,750.00 | 3,789.70 | 3,700.00 | 3,768.40 | 3,768.40 | 1.22% | 34,082 |
| Jan 30, 2026 | 3,758.00 | 3,759.00 | 3,712.10 | 3,722.80 | 3,722.80 | -0.88% | 61,047 |
| Jan 29, 2026 | 3,840.00 | 3,864.40 | 3,745.00 | 3,755.90 | 3,755.90 | -2.63% | 75,380 |
| Jan 28, 2026 | 3,812.00 | 3,868.40 | 3,777.00 | 3,857.20 | 3,857.20 | 1.57% | 37,083 |
| Jan 27, 2026 | 3,837.00 | 3,838.20 | 3,766.70 | 3,797.60 | 3,797.60 | -1.05% | 43,547 |
| Jan 23, 2026 | 3,890.00 | 3,890.00 | 3,818.00 | 3,837.90 | 3,837.90 | -1.12% | 56,299 |
| Jan 22, 2026 | 3,904.90 | 3,936.80 | 3,841.00 | 3,881.40 | 3,881.40 | -0.44% | 51,999 |
| Jan 21, 2026 | 3,825.00 | 3,903.70 | 3,716.00 | 3,898.70 | 3,898.70 | 1.90% | 154,994 |
| Jan 20, 2026 | 3,864.00 | 3,864.00 | 3,804.00 | 3,825.90 | 3,825.90 | -1.14% | 73,037 |
| Jan 19, 2026 | 3,917.00 | 3,917.00 | 3,845.00 | 3,870.00 | 3,870.00 | -1.20% | 119,053 |
| Jan 16, 2026 | 4,168.00 | 4,168.00 | 3,891.00 | 3,917.10 | 3,917.10 | -7.70% | 456,682 |
| Jan 14, 2026 | 4,350.00 | 4,350.10 | 4,231.80 | 4,243.80 | 4,243.80 | -1.71% | 34,963 |
| Jan 13, 2026 | 4,321.00 | 4,350.50 | 4,287.70 | 4,317.70 | 4,317.70 | 0.03% | 28,800 |
| Jan 12, 2026 | 4,355.50 | 4,356.50 | 4,247.20 | 4,316.30 | 4,316.30 | -0.90% | 43,196 |
| Jan 9, 2026 | 4,401.10 | 4,437.90 | 4,338.50 | 4,355.40 | 4,355.40 | -1.49% | 34,464 |