L&T Technology Services Limited (NSE:LTTS)
India · Delayed Price · Currency is INR 3,755.00
+48.30 (1.30%)
May 5, 2026, 3:30 PM IST
L&T Technology Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 3,706.70 | 3,756.10 | 3,687.40 | 3,739.80 | 3,739.80 | 0.89% | 80,066 |
| May 4, 2026 | 3,626.30 | 3,723.40 | 3,592.10 | 3,706.70 | 3,706.70 | 2.22% | 143,571 |
| Apr 30, 2026 | 3,541.80 | 3,644.10 | 3,477.60 | 3,626.30 | 3,626.30 | 1.87% | 126,549 |
| Apr 29, 2026 | 3,589.90 | 3,643.40 | 3,540.00 | 3,559.60 | 3,559.60 | -0.19% | 114,919 |
| Apr 28, 2026 | 3,598.90 | 3,605.00 | 3,552.00 | 3,566.40 | 3,566.40 | -0.65% | 62,697 |
| Apr 27, 2026 | 3,397.90 | 3,608.00 | 3,388.00 | 3,589.80 | 3,589.80 | 6.21% | 200,428 |
| Apr 24, 2026 | 3,450.00 | 3,495.00 | 3,362.00 | 3,379.80 | 3,379.80 | -2.02% | 118,261 |
| Apr 23, 2026 | 3,498.60 | 3,510.00 | 3,424.00 | 3,449.60 | 3,449.60 | -2.83% | 208,337 |
| Apr 22, 2026 | 3,641.90 | 3,665.50 | 3,531.00 | 3,550.20 | 3,550.20 | -2.53% | 97,737 |
| Apr 21, 2026 | 3,590.30 | 3,660.00 | 3,580.00 | 3,642.40 | 3,642.40 | 1.96% | 141,392 |
| Apr 20, 2026 | 3,499.00 | 3,610.00 | 3,438.00 | 3,572.50 | 3,572.50 | 2.36% | 160,914 |
| Apr 17, 2026 | 3,474.90 | 3,520.00 | 3,448.20 | 3,490.10 | 3,490.10 | 1.22% | 79,835 |
| Apr 16, 2026 | 3,465.00 | 3,589.40 | 3,432.00 | 3,448.20 | 3,448.20 | 0.51% | 298,196 |
| Apr 15, 2026 | 3,419.80 | 3,510.00 | 3,390.30 | 3,430.70 | 3,430.70 | 2.22% | 150,985 |
| Apr 13, 2026 | 3,395.00 | 3,434.60 | 3,338.70 | 3,356.10 | 3,356.10 | -2.62% | 103,678 |
| Apr 10, 2026 | 3,382.50 | 3,478.70 | 3,355.10 | 3,446.50 | 3,446.50 | 3.40% | 190,179 |
| Apr 9, 2026 | 3,376.80 | 3,405.00 | 3,325.80 | 3,333.20 | 3,333.20 | -1.29% | 86,888 |
| Apr 8, 2026 | 3,490.00 | 3,490.00 | 3,355.00 | 3,376.80 | 3,376.80 | 1.04% | 115,185 |
| Apr 7, 2026 | 3,342.00 | 3,392.00 | 3,300.00 | 3,342.10 | 3,342.10 | -0.13% | 72,291 |
| Apr 6, 2026 | 3,348.90 | 3,424.00 | 3,321.50 | 3,346.50 | 3,346.50 | -0.03% | 78,445 |
| Apr 2, 2026 | 3,290.00 | 3,365.00 | 3,210.20 | 3,347.50 | 3,347.50 | 0.71% | 64,818 |
| Apr 1, 2026 | 3,194.70 | 3,352.20 | 3,170.00 | 3,324.00 | 3,324.00 | 6.48% | 171,328 |
| Mar 30, 2026 | 3,141.00 | 3,169.80 | 3,101.60 | 3,121.70 | 3,121.70 | -2.40% | 140,162 |
| Mar 27, 2026 | 3,200.40 | 3,239.40 | 3,140.00 | 3,198.40 | 3,198.40 | -0.06% | 207,721 |
| Mar 25, 2026 | 3,180.00 | 3,211.00 | 3,131.50 | 3,200.40 | 3,200.40 | 1.49% | 171,699 |
| Mar 24, 2026 | 3,164.90 | 3,175.10 | 3,051.70 | 3,153.50 | 3,153.50 | 2.53% | 184,445 |
| 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 |