L&T Technology Services Limited (NSE:LTTS)
India · Delayed Price · Currency is INR 4,360.00
-32.40 (-0.74%)
Sep 19, 2025, 3:30 PM IST
L&T Technology Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 4,395.00 | 4,414.40 | 4,328.20 | 4,345.40 | 4,345.40 | -1.07% | 53,436 |
| 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 |
| Aug 7, 2025 | 4,236.80 | 4,260.00 | 4,190.00 | 4,206.60 | 4,206.60 | -1.21% | 73,506 |
| Aug 6, 2025 | 4,238.50 | 4,267.90 | 4,225.30 | 4,258.00 | 4,258.00 | 0.46% | 45,981 |
| Aug 5, 2025 | 4,290.00 | 4,294.90 | 4,224.00 | 4,238.50 | 4,238.50 | -0.65% | 34,602 |
| Aug 4, 2025 | 4,240.00 | 4,289.90 | 4,225.80 | 4,266.10 | 4,266.10 | -0.20% | 40,308 |
| Aug 1, 2025 | 4,304.20 | 4,311.70 | 4,256.00 | 4,274.60 | 4,274.60 | -0.78% | 24,653 |
| 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 |