L&T Technology Services Limited (NSE:LTTS)
India · Delayed Price · Currency is INR 3,714.60
+27.80 (0.75%)
Oct 16, 2026, 3:29 PM IST
L&T Technology Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 3,679.00 | 3,785.00 | 3,650.00 | 3,714.60 | 3,714.60 | 0.75% | 87,070 |
| Oct 15, 2026 | 3,628.90 | 3,745.00 | 3,562.80 | 3,686.80 | 3,686.80 | 2.03% | 181,007 |
| Oct 14, 2026 | 3,415.10 | 3,630.00 | 3,398.00 | 3,613.40 | 3,613.40 | 5.37% | 182,370 |
| Oct 13, 2026 | 3,326.50 | 3,456.40 | 3,312.10 | 3,429.20 | 3,429.20 | 3.63% | 86,397 |
| Oct 12, 2026 | 3,270.10 | 3,330.00 | 3,270.10 | 3,309.00 | 3,309.00 | 1.19% | 47,757 |
| Oct 9, 2026 | 3,200.00 | 3,316.00 | 3,182.20 | 3,270.10 | 3,270.10 | 2.94% | 60,589 |
| Oct 8, 2026 | 3,252.00 | 3,356.20 | 3,168.80 | 3,176.60 | 3,176.60 | -2.32% | 53,392 |
| Oct 7, 2026 | 3,246.00 | 3,291.00 | 3,216.60 | 3,252.10 | 3,252.10 | 0.19% | 46,255 |
| Oct 6, 2026 | 3,219.50 | 3,258.30 | 3,185.00 | 3,246.00 | 3,246.00 | 0.82% | 40,233 |
| Oct 5, 2026 | 3,305.10 | 3,305.80 | 3,201.00 | 3,219.50 | 3,219.50 | -1.48% | 62,578 |
| Oct 1, 2026 | 3,199.10 | 3,280.00 | 3,165.00 | 3,267.80 | 3,267.80 | 1.21% | 80,220 |
| Sep 30, 2026 | 3,100.00 | 3,254.90 | 3,100.00 | 3,228.60 | 3,228.60 | 4.77% | 146,167 |
| Sep 29, 2026 | 3,211.60 | 3,227.30 | 3,051.80 | 3,081.60 | 3,081.60 | -4.05% | 114,793 |
| Sep 28, 2026 | 3,221.00 | 3,280.00 | 3,157.00 | 3,211.60 | 3,211.60 | 0.17% | 35,810 |
| Sep 25, 2026 | 3,218.60 | 3,229.00 | 3,178.00 | 3,206.10 | 3,206.10 | -0.09% | 23,468 |
| Sep 24, 2026 | 3,233.70 | 3,238.80 | 3,190.00 | 3,209.10 | 3,209.10 | -0.69% | 27,363 |
| Sep 23, 2026 | 3,285.00 | 3,300.00 | 3,198.20 | 3,231.30 | 3,231.30 | -1.89% | 48,247 |
| Sep 22, 2026 | 3,317.10 | 3,330.50 | 3,271.00 | 3,293.60 | 3,293.60 | -0.41% | 40,975 |
| Sep 21, 2026 | 3,347.50 | 3,348.20 | 3,294.20 | 3,307.00 | 3,307.00 | -1.21% | 44,214 |
| Sep 18, 2026 | 3,340.90 | 3,367.90 | 3,286.80 | 3,347.50 | 3,347.50 | 0.70% | 103,280 |
| Sep 17, 2026 | 3,351.50 | 3,377.00 | 3,307.30 | 3,324.30 | 3,324.30 | -0.81% | 51,724 |
| Sep 16, 2026 | 3,340.00 | 3,366.00 | 3,293.00 | 3,351.50 | 3,351.50 | 1.19% | 46,682 |
| Sep 15, 2026 | 3,402.00 | 3,441.00 | 3,300.50 | 3,312.20 | 3,312.20 | -0.76% | 60,380 |
| Sep 11, 2026 | 3,370.00 | 3,370.10 | 3,322.10 | 3,337.40 | 3,337.40 | -1.20% | 32,052 |
| Sep 10, 2026 | 3,364.00 | 3,411.20 | 3,352.50 | 3,377.90 | 3,377.90 | 0.41% | 47,576 |
| Sep 9, 2026 | 3,375.00 | 3,375.00 | 3,326.10 | 3,364.00 | 3,364.00 | -0.74% | 52,404 |
| Sep 8, 2026 | 3,420.00 | 3,440.00 | 3,380.00 | 3,389.10 | 3,389.10 | -0.74% | 56,454 |
| Sep 7, 2026 | 3,470.00 | 3,484.80 | 3,400.10 | 3,414.20 | 3,414.20 | -2.26% | 64,566 |
| Sep 4, 2026 | 3,520.00 | 3,535.80 | 3,462.00 | 3,493.30 | 3,493.30 | -0.23% | 51,558 |
| Sep 3, 2026 | 3,540.90 | 3,540.90 | 3,467.00 | 3,501.20 | 3,501.20 | -0.11% | 44,558 |
| Sep 2, 2026 | 3,589.00 | 3,589.00 | 3,490.30 | 3,505.00 | 3,505.00 | -2.31% | 41,078 |
| Sep 1, 2026 | 3,630.00 | 3,630.00 | 3,542.00 | 3,587.80 | 3,587.80 | -0.57% | 36,036 |
| Aug 31, 2026 | 3,569.90 | 3,675.00 | 3,490.50 | 3,608.40 | 3,608.40 | 1.11% | 685,826 |
| Aug 28, 2026 | 3,545.00 | 3,603.00 | 3,544.60 | 3,568.70 | 3,568.70 | 0.87% | 48,168 |
| Aug 27, 2026 | 3,556.00 | 3,564.00 | 3,525.30 | 3,537.90 | 3,537.90 | -0.15% | 36,907 |
| Aug 26, 2026 | 3,570.20 | 3,608.80 | 3,530.00 | 3,543.20 | 3,543.20 | -0.70% | 34,964 |
| Aug 25, 2026 | 3,597.80 | 3,609.30 | 3,550.10 | 3,568.20 | 3,568.20 | -0.46% | 36,489 |
| Aug 24, 2026 | 3,621.80 | 3,667.90 | 3,575.10 | 3,584.60 | 3,584.60 | -0.55% | 68,874 |
| Aug 21, 2026 | 3,579.10 | 3,629.70 | 3,574.30 | 3,604.60 | 3,604.60 | 0.71% | 54,789 |
| Aug 20, 2026 | 3,594.60 | 3,663.90 | 3,570.00 | 3,579.10 | 3,579.10 | 1.08% | 157,113 |
| Aug 19, 2026 | 3,559.40 | 3,625.20 | 3,512.10 | 3,540.90 | 3,540.90 | 0.88% | 141,790 |
| Aug 18, 2026 | 3,525.20 | 3,562.00 | 3,495.00 | 3,509.90 | 3,509.90 | -0.53% | 47,263 |
| Aug 17, 2026 | 3,484.00 | 3,536.40 | 3,466.40 | 3,528.50 | 3,528.50 | 1.49% | 93,595 |
| Aug 14, 2026 | 3,604.70 | 3,604.70 | 3,460.00 | 3,476.80 | 3,476.80 | -3.55% | 142,849 |
| Aug 13, 2026 | 3,579.00 | 3,642.00 | 3,552.10 | 3,604.70 | 3,604.70 | 0.72% | 51,029 |
| Aug 12, 2026 | 3,652.70 | 3,656.10 | 3,557.70 | 3,578.90 | 3,578.90 | -2.02% | 59,654 |
| Aug 11, 2026 | 3,600.00 | 3,708.00 | 3,600.00 | 3,652.70 | 3,652.70 | 1.93% | 162,348 |
| Aug 10, 2026 | 3,621.80 | 3,654.50 | 3,571.20 | 3,583.40 | 3,583.40 | -0.43% | 74,665 |
| Aug 7, 2026 | 3,555.40 | 3,655.90 | 3,551.30 | 3,598.70 | 3,598.70 | 1.22% | 79,998 |
| Aug 6, 2026 | 3,564.10 | 3,627.00 | 3,540.00 | 3,555.40 | 3,555.40 | -0.56% | 79,100 |