L&T Technology Services Limited (NSE:LTTS)
India · Delayed Price · Currency is INR 3,512.40
+195.00 (5.88%)
At close: Feb 27, 2026
L&T Technology Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 4,398.00 | 4,437.50 | 4,350.00 | 4,421.50 | 4,421.50 | 0.66% | 83,941 |
| Jan 7, 2026 | 4,299.90 | 4,424.40 | 4,290.30 | 4,392.60 | 4,392.60 | 2.10% | 111,933 |
| Jan 6, 2026 | 4,354.40 | 4,408.40 | 4,279.80 | 4,302.40 | 4,302.40 | -2.57% | 90,700 |
| Jan 5, 2026 | 4,406.00 | 4,438.00 | 4,327.30 | 4,416.10 | 4,416.10 | 0.22% | 116,631 |
| Jan 2, 2026 | 4,384.90 | 4,439.90 | 4,383.00 | 4,406.60 | 4,406.60 | 0.61% | 54,494 |
| Jan 1, 2026 | 4,463.00 | 4,515.00 | 4,351.00 | 4,380.00 | 4,380.00 | -1.84% | 59,526 |
| Dec 31, 2025 | 4,438.50 | 4,529.00 | 4,422.10 | 4,462.20 | 4,462.20 | 0.53% | 59,310 |
| Dec 30, 2025 | 4,510.00 | 4,549.00 | 4,425.00 | 4,438.50 | 4,438.50 | -1.86% | 40,070 |
| Dec 29, 2025 | 4,518.30 | 4,567.60 | 4,468.90 | 4,522.60 | 4,522.60 | 0.10% | 59,890 |
| Dec 26, 2025 | 4,608.00 | 4,643.00 | 4,509.00 | 4,518.30 | 4,518.30 | -1.95% | 43,929 |
| Dec 24, 2025 | 4,719.90 | 4,719.90 | 4,600.00 | 4,608.10 | 4,608.10 | -1.88% | 92,728 |
| Dec 23, 2025 | 4,664.00 | 4,707.90 | 4,591.10 | 4,696.20 | 4,696.20 | 1.43% | 62,317 |
| Dec 22, 2025 | 4,523.90 | 4,664.10 | 4,520.00 | 4,630.20 | 4,630.20 | 2.55% | 63,157 |
| Dec 19, 2025 | 4,589.80 | 4,644.90 | 4,482.50 | 4,515.20 | 4,515.20 | -0.80% | 78,505 |
| Dec 18, 2025 | 4,499.00 | 4,568.30 | 4,454.90 | 4,551.50 | 4,551.50 | 1.55% | 63,352 |