L&T Technology Services Limited (BOM:540115)
India
· Delayed Price · Currency is INR 3,569.90
-20.50 (-0.57%)
At close: Apr 28, 2026
L&T Technology Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3,595.15 | 3,605.55 | 3,554.45 | 3,569.90 | 3,569.90 | -0.57% | 5,918 |
| Apr 27, 2026 | 3,363.40 | 3,605.65 | 3,363.40 | 3,590.40 | 3,590.40 | 6.20% | 17,090 |
| Apr 24, 2026 | 3,459.85 | 3,497.15 | 3,367.60 | 3,380.90 | 3,380.90 | -1.98% | 5,692 |
| Apr 23, 2026 | 3,510.15 | 3,510.20 | 3,425.00 | 3,449.10 | 3,449.10 | -2.88% | 13,750 |
| Apr 22, 2026 | 3,617.70 | 3,664.15 | 3,531.70 | 3,551.45 | 3,551.45 | -2.51% | 10,401 |
| Apr 21, 2026 | 3,589.05 | 3,661.15 | 3,585.00 | 3,642.75 | 3,642.75 | 1.88% | 10,413 |
| Apr 20, 2026 | 3,529.05 | 3,607.15 | 3,440.00 | 3,575.45 | 3,575.45 | 2.49% | 68,568 |
| Apr 17, 2026 | 3,469.05 | 3,519.95 | 3,459.70 | 3,488.50 | 3,488.50 | 1.15% | 9,199 |
| Apr 16, 2026 | 3,469.95 | 3,589.00 | 3,432.10 | 3,449.00 | 3,449.00 | 0.50% | 13,136 |
| Apr 15, 2026 | 3,426.10 | 3,509.70 | 3,396.40 | 3,431.70 | 3,431.70 | 2.17% | 13,613 |
| Apr 13, 2026 | 3,398.50 | 3,434.80 | 3,340.00 | 3,358.95 | 3,358.95 | -2.41% | 4,718 |
| Apr 10, 2026 | 3,387.95 | 3,479.00 | 3,356.45 | 3,441.80 | 3,441.80 | 3.26% | 18,918 |
| Apr 9, 2026 | 3,376.90 | 3,405.55 | 3,325.80 | 3,333.30 | 3,333.30 | -1.38% | 5,110 |
| Apr 8, 2026 | 3,485.00 | 3,490.00 | 3,358.35 | 3,380.00 | 3,380.00 | 1.22% | 11,494 |
| Apr 7, 2026 | 3,325.65 | 3,391.50 | 3,300.00 | 3,339.20 | 3,339.20 | -0.21% | 3,866 |
| Apr 6, 2026 | 3,318.85 | 3,421.75 | 3,318.85 | 3,346.35 | 3,346.35 | -0.09% | 9,072 |
| Apr 2, 2026 | 3,302.15 | 3,363.00 | 3,151.50 | 3,349.30 | 3,349.30 | 0.69% | 12,590 |
| Apr 1, 2026 | 3,247.10 | 3,351.35 | 3,162.40 | 3,326.35 | 3,326.35 | 6.61% | 6,958 |
| Mar 30, 2026 | 3,179.75 | 3,179.75 | 3,101.25 | 3,120.00 | 3,120.00 | -2.44% | 7,942 |
| Mar 27, 2026 | 3,209.50 | 3,235.75 | 3,140.00 | 3,198.00 | 3,198.00 | -0.07% | 15,049 |
| Mar 25, 2026 | 3,198.35 | 3,215.05 | 3,132.05 | 3,200.25 | 3,200.25 | 1.50% | 14,608 |
| Mar 24, 2026 | 3,185.60 | 3,185.60 | 3,049.50 | 3,152.95 | 3,152.95 | 2.18% | 23,563 |
| Mar 23, 2026 | 3,210.20 | 3,212.50 | 3,065.00 | 3,085.65 | 3,085.65 | -4.62% | 18,862 |
| Mar 20, 2026 | 3,316.75 | 3,343.80 | 3,213.35 | 3,235.15 | 3,235.15 | -2.31% | 7,262 |
| Mar 19, 2026 | 3,358.90 | 3,385.70 | 3,301.20 | 3,311.55 | 3,311.55 | -1.45% | 5,591 |
| Mar 18, 2026 | 3,335.35 | 3,463.80 | 3,323.65 | 3,360.35 | 3,360.35 | 0.77% | 19,436 |
| Mar 17, 2026 | 3,323.45 | 3,380.85 | 3,265.15 | 3,334.55 | 3,334.55 | 0.26% | 30,133 |
| Mar 16, 2026 | 3,455.20 | 3,455.25 | 3,241.00 | 3,325.90 | 3,325.90 | -2.95% | 59,912 |
| Mar 13, 2026 | 3,128.00 | 3,573.90 | 3,080.85 | 3,426.95 | 3,426.95 | 9.56% | 244,621 |
| Mar 12, 2026 | 3,090.00 | 3,160.00 | 3,046.85 | 3,128.00 | 3,128.00 | 0.99% | 4,455 |
| Mar 11, 2026 | 3,162.85 | 3,227.75 | 3,089.20 | 3,097.25 | 3,097.25 | -1.62% | 5,209 |
| Mar 10, 2026 | 3,178.00 | 3,178.00 | 3,098.20 | 3,148.15 | 3,148.15 | 1.01% | 8,452 |
| Mar 9, 2026 | 3,099.55 | 3,140.05 | 3,060.50 | 3,116.70 | 3,116.70 | -2.20% | 7,144 |
| Mar 6, 2026 | 3,319.55 | 3,322.55 | 3,163.00 | 3,186.80 | 3,186.80 | -3.48% | 8,470 |
| Mar 5, 2026 | 3,389.25 | 3,389.25 | 3,282.55 | 3,301.55 | 3,301.55 | -0.39% | 3,159 |
| Mar 4, 2026 | 3,410.05 | 3,426.25 | 3,305.00 | 3,314.45 | 3,314.45 | -3.86% | 9,480 |
| Mar 2, 2026 | 3,325.75 | 3,510.00 | 3,325.75 | 3,447.60 | 3,447.60 | -2.10% | 17,098 |
| Feb 27, 2026 | 3,325.05 | 3,535.00 | 3,314.00 | 3,521.45 | 3,521.45 | 6.23% | 13,382 |
| Feb 26, 2026 | 3,280.15 | 3,340.20 | 3,270.10 | 3,314.85 | 3,314.85 | 1.31% | 6,616 |
| Feb 25, 2026 | 3,173.90 | 3,326.00 | 3,173.90 | 3,272.10 | 3,272.10 | 3.94% | 11,020 |
| Feb 24, 2026 | 3,428.00 | 3,428.00 | 3,140.25 | 3,148.10 | 3,148.10 | -8.43% | 16,361 |
| Feb 23, 2026 | 3,420.00 | 3,449.90 | 3,361.20 | 3,437.75 | 3,437.75 | 1.15% | 10,052 |
| Feb 20, 2026 | 3,469.55 | 3,469.55 | 3,369.00 | 3,398.65 | 3,398.65 | -1.25% | 5,446 |
| Feb 19, 2026 | 3,507.15 | 3,512.25 | 3,420.00 | 3,441.80 | 3,441.80 | -1.46% | 3,389 |
| Feb 18, 2026 | 3,514.05 | 3,515.50 | 3,451.10 | 3,492.90 | 3,492.90 | -0.55% | 5,543 |
| Feb 17, 2026 | 3,548.80 | 3,568.00 | 3,491.00 | 3,512.30 | 3,512.30 | -0.52% | 5,430 |
| Feb 16, 2026 | 3,512.30 | 3,614.95 | 3,455.80 | 3,530.55 | 3,530.55 | 0.52% | 14,980 |
| Feb 13, 2026 | 3,603.00 | 3,675.00 | 3,491.15 | 3,512.35 | 3,512.35 | -5.14% | 162,883 |
| Feb 12, 2026 | 3,807.00 | 3,807.00 | 3,688.80 | 3,702.75 | 3,702.75 | -3.49% | 4,735 |
| Feb 11, 2026 | 3,948.35 | 3,948.35 | 3,817.05 | 3,836.65 | 3,836.65 | -1.76% | 5,439 |
| Feb 10, 2026 | 3,916.50 | 3,918.00 | 3,859.50 | 3,905.50 | 3,905.50 | 0.15% | 1,345 |
| Feb 9, 2026 | 3,861.15 | 3,908.20 | 3,850.00 | 3,899.80 | 3,899.80 | 1.02% | 5,365 |
| Feb 6, 2026 | 3,751.65 | 3,875.00 | 3,751.65 | 3,860.35 | 3,860.35 | 1.36% | 2,894 |
| Feb 5, 2026 | 3,843.25 | 3,843.25 | 3,766.00 | 3,808.50 | 3,808.50 | -0.16% | 4,169 |
| Feb 4, 2026 | 3,799.95 | 3,835.00 | 3,716.10 | 3,814.70 | 3,814.70 | 0.12% | 5,912 |
| Feb 3, 2026 | 3,879.80 | 3,879.80 | 3,762.05 | 3,810.25 | 3,810.25 | 3.30% | 6,384 |
| Feb 2, 2026 | 3,761.00 | 3,779.95 | 3,654.00 | 3,688.55 | 3,688.55 | -2.14% | 5,619 |
| Feb 1, 2026 | 3,725.45 | 3,789.00 | 3,700.15 | 3,769.30 | 3,769.30 | 1.31% | 2,230 |
| Jan 30, 2026 | 3,751.60 | 3,751.90 | 3,712.00 | 3,720.45 | 3,720.45 | -0.83% | 2,472 |
| Jan 29, 2026 | 3,854.15 | 3,864.25 | 3,744.65 | 3,751.55 | 3,751.55 | -2.72% | 4,560 |
| Jan 28, 2026 | 3,798.65 | 3,870.00 | 3,776.30 | 3,856.50 | 3,856.50 | 1.54% | 5,764 |
| Jan 27, 2026 | 3,825.15 | 3,832.90 | 3,768.75 | 3,797.90 | 3,797.90 | -1.04% | 2,403 |
| Jan 23, 2026 | 3,949.85 | 3,949.85 | 3,816.65 | 3,837.70 | 3,837.70 | -1.06% | 2,485 |
| Jan 22, 2026 | 3,900.85 | 3,939.00 | 3,840.90 | 3,879.00 | 3,879.00 | -0.36% | 2,611 |
| Jan 21, 2026 | 3,828.90 | 3,903.85 | 3,715.25 | 3,893.20 | 3,893.20 | 1.68% | 13,015 |
| Jan 20, 2026 | 3,860.00 | 3,861.75 | 3,805.00 | 3,829.05 | 3,829.05 | -0.94% | 5,869 |
| Jan 19, 2026 | 3,910.00 | 3,910.00 | 3,845.20 | 3,865.25 | 3,865.25 | -1.38% | 11,503 |
| Jan 16, 2026 | 4,156.20 | 4,172.45 | 3,891.05 | 3,919.50 | 3,919.50 | -7.67% | 31,106 |
| Jan 14, 2026 | 4,365.25 | 4,365.25 | 4,236.00 | 4,245.30 | 4,245.30 | -1.68% | 2,805 |
| Jan 13, 2026 | 4,338.95 | 4,340.95 | 4,290.00 | 4,317.95 | 4,317.95 | 0.04% | 525 |
| Jan 12, 2026 | 4,364.95 | 4,364.95 | 4,253.55 | 4,316.05 | 4,316.05 | -0.87% | 2,232 |
| Jan 9, 2026 | 4,418.15 | 4,438.45 | 4,340.15 | 4,354.00 | 4,354.00 | -1.48% | 3,118 |
| Jan 8, 2026 | 4,393.10 | 4,435.00 | 4,350.00 | 4,419.60 | 4,419.60 | 0.61% | 41,441 |
| Jan 7, 2026 | 4,308.85 | 4,424.00 | 4,304.25 | 4,392.85 | 4,392.85 | 2.08% | 5,668 |
| Jan 6, 2026 | 4,399.70 | 4,406.15 | 4,280.00 | 4,303.45 | 4,303.45 | -2.41% | 3,195 |
| Jan 5, 2026 | 4,383.20 | 4,435.00 | 4,326.05 | 4,409.90 | 4,409.90 | 0.07% | 9,013 |
| Jan 2, 2026 | 4,379.00 | 4,438.00 | 4,379.00 | 4,406.60 | 4,406.60 | 0.59% | 5,652 |
| Jan 1, 2026 | 4,458.60 | 4,504.85 | 4,350.50 | 4,380.55 | 4,380.55 | -1.75% | 2,776 |
| Dec 31, 2025 | 4,438.85 | 4,525.00 | 4,428.00 | 4,458.55 | 4,458.55 | 0.27% | 4,124 |
| Dec 30, 2025 | 4,521.05 | 4,526.75 | 4,428.00 | 4,446.75 | 4,446.75 | -1.56% | 2,243 |
| Dec 29, 2025 | 4,515.00 | 4,567.70 | 4,471.30 | 4,517.25 | 4,517.25 | -0.06% | 8,838 |
| Dec 26, 2025 | 4,667.95 | 4,667.95 | 4,510.00 | 4,519.75 | 4,519.75 | -1.94% | 5,782 |
| Dec 24, 2025 | 4,705.95 | 4,746.95 | 4,600.00 | 4,609.30 | 4,609.30 | -1.80% | 4,272 |
| Dec 23, 2025 | 4,686.40 | 4,708.80 | 4,596.25 | 4,693.55 | 4,693.55 | 1.46% | 4,448 |
| Dec 22, 2025 | 4,519.05 | 4,660.70 | 4,519.05 | 4,625.85 | 4,625.85 | 2.48% | 2,606 |
| Dec 19, 2025 | 4,580.00 | 4,637.30 | 4,485.00 | 4,513.80 | 4,513.80 | -0.78% | 4,250 |
| Dec 18, 2025 | 4,485.60 | 4,568.80 | 4,452.60 | 4,549.10 | 4,549.10 | 1.42% | 5,560 |
| Dec 17, 2025 | 4,581.20 | 4,639.75 | 4,470.25 | 4,485.55 | 4,485.55 | -2.26% | 2,207 |
| Dec 16, 2025 | 4,609.90 | 4,619.00 | 4,563.90 | 4,589.50 | 4,589.50 | -0.44% | 2,193 |
| Dec 15, 2025 | 4,669.65 | 4,672.90 | 4,600.55 | 4,609.85 | 4,609.85 | -1.46% | 4,975 |
| Dec 12, 2025 | 4,664.00 | 4,691.45 | 4,639.90 | 4,678.15 | 4,678.15 | 0.34% | 6,639 |
| Dec 11, 2025 | 4,592.15 | 4,676.70 | 4,527.75 | 4,662.15 | 4,662.15 | 1.53% | 4,493 |
| Dec 10, 2025 | 4,553.80 | 4,603.00 | 4,534.10 | 4,592.05 | 4,592.05 | 0.85% | 3,797 |
| Dec 9, 2025 | 4,520.60 | 4,571.35 | 4,426.85 | 4,553.35 | 4,553.35 | 0.31% | 4,320 |
| Dec 8, 2025 | 4,585.00 | 4,585.00 | 4,500.00 | 4,539.40 | 4,539.40 | -0.07% | 43,894 |
| Dec 5, 2025 | 4,699.00 | 4,717.60 | 4,534.50 | 4,542.60 | 4,542.60 | -2.98% | 9,907 |
| Dec 4, 2025 | 4,508.80 | 4,725.00 | 4,490.90 | 4,682.25 | 4,682.25 | 3.85% | 27,550 |
| Dec 3, 2025 | 4,502.65 | 4,523.90 | 4,421.00 | 4,508.85 | 4,508.85 | 0.16% | 3,942 |
| Dec 2, 2025 | 4,473.85 | 4,510.00 | 4,399.20 | 4,501.70 | 4,501.70 | 1.25% | 9,112 |
| Dec 1, 2025 | 4,497.95 | 4,505.45 | 4,400.00 | 4,446.15 | 4,446.15 | 0.18% | 3,689 |