Skip to main content
logo
L&T Technology Services Limited (NSE:LTTS)
India flag India · Delayed Price · Currency is INR
4,222.20
-4.10 (-0.10%)
Aug 29, 2025, 10:12 AM IST

L&T Technology Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20254,300.004,324.904,206.104,226.304,226.30-2.28%38,255
Aug 26, 20254,360.004,369.904,303.804,325.004,325.00-1.18%65,907
Aug 25, 20254,304.004,421.004,278.404,376.704,376.702.40%129,354
Aug 22, 20254,289.604,315.004,235.504,274.204,274.20-0.36%26,056
Aug 21, 20254,268.004,308.004,235.904,289.504,289.501.32%69,313
Aug 20, 20254,161.204,246.904,155.004,233.604,233.601.45%65,541
Aug 19, 20254,162.004,221.704,148.004,173.204,173.200.28%29,718
Aug 18, 20254,198.004,198.004,151.104,161.404,161.400.18%22,934
Aug 14, 20254,149.004,206.304,139.304,153.804,153.800.37%25,528
Aug 13, 20254,220.004,235.004,125.004,138.604,138.60-1.20%41,522
Aug 12, 20254,176.604,219.004,144.604,188.804,188.801.05%30,204
Aug 11, 20254,190.004,198.404,130.004,145.104,145.10-0.85%46,447
Aug 8, 20254,230.004,236.704,161.904,180.604,180.60-0.62%32,043
Aug 7, 20254,236.804,260.004,190.004,206.604,206.60-1.21%73,506
Aug 6, 20254,238.504,267.904,225.304,258.004,258.000.46%45,981
Aug 5, 20254,290.004,294.904,224.004,238.504,238.50-0.65%34,602
Aug 4, 20254,240.004,289.904,225.804,266.104,266.10-0.20%40,308
Aug 1, 20254,304.204,311.704,256.004,274.604,274.60-0.78%24,653
Jul 31, 20254,268.004,328.004,252.104,308.204,308.20-0.03%35,739
Jul 30, 20254,323.304,337.404,250.704,309.604,309.600.52%49,562
Jul 29, 20254,240.104,309.004,171.804,287.204,287.201.06%58,900
Jul 28, 20254,230.604,263.304,196.004,242.104,242.100.50%67,289
Jul 25, 20254,300.904,304.004,198.104,220.804,220.80-1.85%49,326
Jul 24, 20254,312.004,324.604,290.004,300.204,300.20-0.29%39,142
Jul 23, 20254,329.904,337.904,284.904,312.804,312.80-0.21%63,881
Jul 22, 20254,375.004,395.604,313.204,321.804,321.80-1.06%44,116
Jul 21, 20254,401.004,430.004,311.904,368.204,368.20-0.77%75,598
Jul 18, 20254,430.004,448.904,364.404,401.904,401.90-0.22%79,686
Jul 17, 20254,350.004,500.004,345.604,411.604,411.601.49%425,801
Jul 16, 20254,365.004,425.204,338.004,346.804,346.80-0.09%93,035
Jul 15, 20254,358.004,384.904,322.504,350.504,350.500.17%85,523
Jul 14, 20254,400.004,400.004,322.004,343.204,343.20-1.53%56,491
Jul 11, 20254,281.004,423.904,281.004,410.504,410.501.41%128,566
Jul 10, 20254,328.904,381.304,264.204,349.204,349.200.81%124,119
Jul 9, 20254,336.004,351.104,287.104,314.404,314.40-0.50%74,156
Jul 8, 20254,374.204,388.004,308.104,336.004,336.00-0.96%106,255
Jul 7, 20254,409.004,409.004,355.004,378.004,378.00-0.13%34,023
Jul 4, 20254,331.604,407.004,330.004,383.604,383.601.20%65,617
Jul 3, 20254,330.504,360.104,306.404,331.604,331.600.18%70,826
Jul 2, 20254,360.404,404.904,296.104,323.804,323.80-0.70%96,650
Jul 1, 20254,402.104,440.004,325.004,354.204,354.20-1.09%94,633
Jun 30, 20254,400.004,410.004,358.504,402.104,402.100.38%68,695
Jun 27, 20254,299.804,409.004,279.104,385.604,385.601.54%127,945
Jun 26, 20254,358.004,384.904,305.004,319.204,319.20-0.94%146,080
Jun 25, 20254,375.704,392.704,250.004,360.404,360.400.67%105,523
Jun 24, 20254,400.004,412.904,308.604,331.504,331.50-0.16%50,701
Jun 23, 20254,345.004,415.904,330.004,338.604,338.60-0.93%43,556
Jun 20, 20254,286.004,395.004,275.004,379.504,379.501.69%139,225
Jun 19, 20254,413.504,460.904,275.004,306.804,306.80-2.41%122,755
Jun 18, 20254,432.004,469.004,400.004,413.204,413.20-0.54%61,423