L. T. Elevator Limited (BOM:544518)
India
· Delayed Price · Currency is INR 178.50
-4.05 (-2.22%)
At close: Mar 9, 2026
L. T. Elevator Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 175.60 | 179.90 | 175.00 | 178.50 | 178.50 | -2.22% | 16,000 |
| Mar 6, 2026 | 188.95 | 188.95 | 181.00 | 182.55 | 182.55 | 0.30% | 32,000 |
| Mar 5, 2026 | 183.00 | 184.00 | 181.00 | 182.00 | 182.00 | 0.55% | 17,600 |
| Mar 4, 2026 | 182.00 | 183.00 | 179.20 | 181.00 | 181.00 | -1.50% | 22,400 |
| Mar 2, 2026 | 184.00 | 186.00 | 180.00 | 183.75 | 183.75 | -2.52% | 25,600 |
| Feb 27, 2026 | 191.00 | 191.00 | 188.00 | 188.50 | 188.50 | -0.89% | 9,600 |
| Feb 26, 2026 | 184.70 | 195.00 | 184.70 | 190.20 | 190.20 | 0.11% | 30,400 |
| Feb 25, 2026 | 190.95 | 191.00 | 187.70 | 190.00 | 190.00 | 1.06% | 30,400 |
| Feb 24, 2026 | 185.00 | 193.00 | 184.25 | 188.00 | 188.00 | 2.17% | 44,800 |
| Feb 23, 2026 | 185.00 | 185.00 | 180.00 | 184.00 | 184.00 | 0.41% | 48,000 |
| Feb 20, 2026 | 183.00 | 189.90 | 182.00 | 183.25 | 183.25 | -0.79% | 35,200 |
| Feb 19, 2026 | 183.90 | 185.85 | 183.05 | 184.70 | 184.70 | -0.16% | 25,600 |
| Feb 18, 2026 | 194.00 | 194.00 | 181.10 | 185.00 | 185.00 | 0.11% | 32,000 |
| Feb 17, 2026 | 174.55 | 184.80 | 174.50 | 184.80 | 184.80 | 5.00% | 65,600 |
| Feb 16, 2026 | 180.40 | 180.40 | 176.00 | 176.00 | 176.00 | -1.84% | 16,000 |
| Feb 13, 2026 | 176.00 | 179.95 | 175.10 | 179.30 | 179.30 | 0.67% | 41,600 |
| Feb 12, 2026 | 176.00 | 180.90 | 176.00 | 178.10 | 178.10 | -1.06% | 38,400 |
| Feb 11, 2026 | 178.00 | 184.00 | 173.00 | 180.00 | 180.00 | 0.78% | 70,400 |
| Feb 10, 2026 | 185.00 | 187.85 | 177.50 | 178.60 | 178.60 | -3.95% | 57,600 |
| Feb 9, 2026 | 185.00 | 188.00 | 174.20 | 185.95 | 185.95 | 1.61% | 105,600 |
| Feb 6, 2026 | 185.00 | 185.00 | 181.05 | 183.00 | 183.00 | -0.84% | 9,600 |
| Feb 5, 2026 | 189.00 | 189.00 | 182.40 | 184.55 | 184.55 | -3.86% | 113,600 |
| Feb 4, 2026 | 186.10 | 195.00 | 186.10 | 191.95 | 191.95 | -0.05% | 25,600 |
| Feb 3, 2026 | 195.00 | 195.00 | 185.00 | 192.05 | 192.05 | 2.18% | 22,400 |
| Feb 2, 2026 | 184.00 | 188.00 | 182.20 | 187.95 | 187.95 | 0.78% | 9,600 |
| Feb 1, 2026 | 188.95 | 192.15 | 181.30 | 186.50 | 186.50 | 1.91% | 38,400 |
| Jan 30, 2026 | 174.60 | 183.00 | 174.60 | 183.00 | 183.00 | 1.67% | 14,400 |
| Jan 29, 2026 | 180.00 | 188.05 | 171.95 | 180.00 | 180.00 | -0.53% | 104,000 |
| Jan 28, 2026 | 180.95 | 185.80 | 180.95 | 180.95 | 180.95 | -4.99% | 59,200 |
| Jan 27, 2026 | 195.00 | 195.00 | 190.45 | 190.45 | 190.45 | -4.99% | 49,600 |
| Jan 23, 2026 | 208.00 | 208.00 | 200.45 | 200.45 | 200.45 | -5.00% | 48,000 |
| Jan 22, 2026 | 207.80 | 213.00 | 200.05 | 211.00 | 211.00 | 1.54% | 24,000 |
| Jan 21, 2026 | 208.00 | 214.95 | 206.30 | 207.80 | 207.80 | -4.31% | 97,600 |
| Jan 20, 2026 | 220.10 | 220.10 | 217.15 | 217.15 | 217.15 | -4.99% | 30,400 |
| Jan 19, 2026 | 221.00 | 229.55 | 221.00 | 228.55 | 228.55 | 4.03% | 38,400 |
| Jan 16, 2026 | 213.00 | 223.65 | 213.00 | 219.70 | 219.70 | 3.15% | 30,400 |
| Jan 14, 2026 | 218.00 | 218.00 | 213.00 | 213.00 | 213.00 | -2.74% | 14,400 |
| Jan 13, 2026 | 223.00 | 223.00 | 212.05 | 219.00 | 219.00 | -1.26% | 30,400 |
| Jan 12, 2026 | 236.00 | 236.00 | 221.55 | 221.80 | 221.80 | -4.89% | 92,800 |
| Jan 9, 2026 | 226.00 | 233.20 | 220.20 | 233.20 | 233.20 | 5.00% | 89,600 |
| Jan 8, 2026 | 225.00 | 226.10 | 220.00 | 222.10 | 222.10 | -3.85% | 43,200 |
| Jan 7, 2026 | 224.00 | 233.50 | 224.00 | 231.00 | 231.00 | 3.15% | 27,200 |
| Jan 6, 2026 | 218.00 | 226.00 | 215.35 | 223.95 | 223.95 | 1.82% | 46,400 |
| Jan 5, 2026 | 221.00 | 221.00 | 218.90 | 219.95 | 219.95 | -0.48% | 14,400 |
| Jan 2, 2026 | 220.00 | 221.00 | 219.00 | 221.00 | 221.00 | - | 8,000 |
| Jan 1, 2026 | 215.00 | 230.00 | 215.00 | 221.00 | 221.00 | 0.87% | 43,200 |
| Dec 31, 2025 | 212.50 | 221.50 | 210.00 | 219.10 | 219.10 | 1.44% | 75,200 |
| Dec 30, 2025 | 223.00 | 223.00 | 215.60 | 216.00 | 216.00 | -1.57% | 41,600 |
| Dec 29, 2025 | 215.50 | 227.05 | 215.00 | 219.45 | 219.45 | 1.01% | 81,600 |
| Dec 26, 2025 | 211.10 | 221.05 | 211.10 | 217.25 | 217.25 | 4.40% | 65,600 |
| Dec 24, 2025 | 197.85 | 216.00 | 197.85 | 208.10 | 208.10 | 5.98% | 257,600 |
| Dec 23, 2025 | 181.60 | 197.85 | 181.60 | 196.35 | 196.35 | 8.72% | 92,800 |
| Dec 22, 2025 | 179.00 | 185.00 | 179.00 | 180.60 | 180.60 | 1.83% | 102,400 |
| Dec 19, 2025 | 179.00 | 182.95 | 176.25 | 177.35 | 177.35 | -0.37% | 113,600 |
| Dec 18, 2025 | 181.00 | 181.00 | 177.00 | 178.00 | 178.00 | -1.52% | 67,200 |
| Dec 17, 2025 | 178.50 | 182.50 | 174.10 | 180.75 | 180.75 | 1.15% | 132,800 |
| Dec 16, 2025 | 178.75 | 180.00 | 178.00 | 178.70 | 178.70 | 0.28% | 22,400 |
| Dec 15, 2025 | 177.00 | 182.00 | 176.90 | 178.20 | 178.20 | 0.39% | 22,400 |
| Dec 12, 2025 | 178.30 | 181.00 | 176.55 | 177.50 | 177.50 | -0.59% | 14,400 |
| Dec 11, 2025 | 179.00 | 181.90 | 178.50 | 178.55 | 178.55 | -0.31% | 16,000 |
| Dec 10, 2025 | 184.25 | 184.25 | 178.20 | 179.10 | 179.10 | -0.64% | 19,200 |
| Dec 9, 2025 | 176.90 | 182.00 | 176.90 | 180.25 | 180.25 | 4.07% | 35,200 |
| Dec 8, 2025 | 182.30 | 182.50 | 172.90 | 173.20 | 173.20 | -6.88% | 128,000 |
| Dec 5, 2025 | 179.75 | 187.00 | 178.15 | 186.00 | 186.00 | 3.48% | 44,800 |
| Dec 4, 2025 | 183.45 | 183.45 | 178.60 | 179.75 | 179.75 | -2.02% | 41,600 |
| Dec 3, 2025 | 182.00 | 184.00 | 175.50 | 183.45 | 183.45 | 1.92% | 97,600 |
| Dec 2, 2025 | 182.00 | 182.70 | 176.00 | 180.00 | 180.00 | -1.26% | 51,200 |
| Dec 1, 2025 | 186.75 | 192.95 | 179.55 | 182.30 | 182.30 | -1.41% | 80,000 |
| Nov 28, 2025 | 174.00 | 188.80 | 173.20 | 184.90 | 184.90 | 5.60% | 216,000 |
| Nov 27, 2025 | 172.30 | 177.05 | 172.05 | 175.10 | 175.10 | 1.63% | 68,800 |
| Nov 26, 2025 | 173.00 | 173.25 | 170.00 | 172.30 | 172.30 | -0.12% | 36,800 |
| Nov 25, 2025 | 171.00 | 175.35 | 170.75 | 172.50 | 172.50 | 0.79% | 51,200 |
| Nov 24, 2025 | 174.00 | 174.00 | 167.80 | 171.15 | 171.15 | -3.71% | 116,800 |
| Nov 21, 2025 | 183.00 | 183.00 | 174.55 | 177.75 | 177.75 | -3.21% | 67,200 |
| Nov 20, 2025 | 180.00 | 184.80 | 180.00 | 183.65 | 183.65 | 2.28% | 112,000 |
| Nov 19, 2025 | 168.10 | 185.95 | 166.15 | 179.55 | 179.55 | 8.92% | 299,200 |
| Nov 18, 2025 | 162.00 | 166.00 | 160.15 | 164.85 | 164.85 | 2.23% | 108,800 |
| Nov 17, 2025 | 163.50 | 164.80 | 160.00 | 161.25 | 161.25 | -0.49% | 121,600 |
| Nov 14, 2025 | 156.05 | 164.50 | 156.05 | 162.05 | 162.05 | 3.22% | 196,800 |
| Nov 13, 2025 | 160.00 | 161.75 | 155.00 | 157.00 | 157.00 | -2.27% | 56,000 |
| Nov 12, 2025 | 164.90 | 168.20 | 159.50 | 160.65 | 160.65 | 2.85% | 608,000 |
| Nov 11, 2025 | 153.90 | 158.50 | 152.30 | 156.20 | 156.20 | 2.97% | 166,400 |
| Nov 10, 2025 | 150.00 | 157.95 | 149.90 | 151.70 | 151.70 | 3.06% | 217,600 |
| Nov 7, 2025 | 144.00 | 147.70 | 141.30 | 147.20 | 147.20 | 2.51% | 30,400 |
| Nov 6, 2025 | 147.00 | 148.50 | 143.00 | 143.60 | 143.60 | -2.78% | 83,200 |
| Nov 4, 2025 | 151.95 | 152.55 | 146.00 | 147.70 | 147.70 | -2.44% | 33,600 |
| Nov 3, 2025 | 154.40 | 154.40 | 145.05 | 151.40 | 151.40 | 3.98% | 84,800 |
| Oct 31, 2025 | 147.80 | 152.00 | 144.60 | 145.60 | 145.60 | 0.94% | 76,800 |
| Oct 30, 2025 | 143.45 | 145.85 | 142.00 | 144.25 | 144.25 | 1.05% | 67,200 |
| Oct 29, 2025 | 140.00 | 143.00 | 139.00 | 142.75 | 142.75 | 1.03% | 30,400 |
| Oct 28, 2025 | 139.50 | 142.95 | 139.50 | 141.30 | 141.30 | -0.32% | 20,800 |
| Oct 27, 2025 | 139.00 | 144.00 | 138.00 | 141.75 | 141.75 | 1.54% | 54,400 |
| Oct 24, 2025 | 140.05 | 140.50 | 137.00 | 139.60 | 139.60 | -1.52% | 70,400 |
| Oct 23, 2025 | 136.20 | 143.00 | 136.20 | 141.75 | 141.75 | 4.84% | 107,200 |
| Oct 21, 2025 | 137.70 | 139.20 | 134.00 | 135.20 | 135.20 | 1.54% | 60,800 |
| Oct 20, 2025 | 145.70 | 145.70 | 132.95 | 133.15 | 133.15 | -4.21% | 233,600 |
| Oct 17, 2025 | 144.90 | 144.90 | 138.50 | 139.00 | 139.00 | -0.86% | 40,000 |
| Oct 16, 2025 | 140.00 | 141.00 | 135.00 | 140.20 | 140.20 | 0.07% | 102,400 |
| Oct 15, 2025 | 144.90 | 146.00 | 138.15 | 140.10 | 140.10 | -1.68% | 100,800 |
| Oct 14, 2025 | 145.00 | 147.20 | 138.95 | 142.50 | 142.50 | -1.69% | 241,600 |