Skip to main content
L&T Technology Services Limited (NSE:LTTS)
India flag India · Delayed Price · Currency is INR
3,566.00
-0.40 (-0.01%)
Apr 29, 2026, 12:55 PM IST

L&T Technology Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20263,589.903,643.403,569.903,579.00-0.35%27,302
Apr 28, 20263,598.903,605.003,552.003,566.403,566.40-0.65%62,697
Apr 27, 20263,397.903,608.003,388.003,589.803,589.806.21%200,428
Apr 24, 20263,450.003,495.003,362.003,379.803,379.80-2.02%118,261
Apr 23, 20263,498.603,510.003,424.003,449.603,449.60-2.83%208,337
Apr 22, 20263,641.903,665.503,531.003,550.203,550.20-2.53%97,737
Apr 21, 20263,590.303,660.003,580.003,642.403,642.401.96%141,392
Apr 20, 20263,499.003,610.003,438.003,572.503,572.502.36%160,914
Apr 17, 20263,474.903,520.003,448.203,490.103,490.101.22%79,835
Apr 16, 20263,465.003,589.403,432.003,448.203,448.200.51%298,196
Apr 15, 20263,419.803,510.003,390.303,430.703,430.702.22%150,985
Apr 13, 20263,395.003,434.603,338.703,356.103,356.10-2.62%103,678
Apr 10, 20263,382.503,478.703,355.103,446.503,446.503.40%190,179
Apr 9, 20263,376.803,405.003,325.803,333.203,333.20-1.29%86,888
Apr 8, 20263,490.003,490.003,355.003,376.803,376.801.04%115,185
Apr 7, 20263,342.003,392.003,300.003,342.103,342.10-0.13%72,291
Apr 6, 20263,348.903,424.003,321.503,346.503,346.50-0.03%78,445
Apr 2, 20263,290.003,365.003,210.203,347.503,347.500.71%64,818
Apr 1, 20263,194.703,352.203,170.003,324.003,324.006.48%171,328
Mar 30, 20263,141.003,169.803,101.603,121.703,121.70-2.40%140,162
Mar 27, 20263,200.403,239.403,140.003,198.403,198.40-0.06%207,721
Mar 25, 20263,180.003,211.003,131.503,200.403,200.401.49%171,699
Mar 24, 20263,164.903,175.103,051.703,153.503,153.502.53%184,445
Mar 23, 20263,219.903,219.903,050.003,075.603,075.60-4.75%129,801
Mar 20, 20263,363.203,364.303,211.003,229.103,229.10-2.55%159,292
Mar 19, 20263,320.003,388.303,300.003,313.503,313.50-1.59%132,506
Mar 18, 20263,350.003,464.003,306.103,367.003,367.001.03%219,561
Mar 17, 20263,320.003,384.203,266.603,332.703,332.700.23%272,692
Mar 16, 20263,457.003,457.003,240.003,324.903,324.90-3.07%703,278
Mar 13, 20263,129.003,584.003,010.003,430.103,430.109.61%3,433,441
Mar 12, 20263,100.003,162.003,042.003,129.503,129.501.04%54,267
Mar 11, 20263,160.003,230.503,091.003,097.403,097.40-1.69%82,411
Mar 10, 20263,174.003,174.003,090.403,150.803,150.801.19%83,052
Mar 9, 20263,100.003,137.703,060.003,113.803,113.80-2.31%98,473
Mar 6, 20263,306.003,324.803,162.103,187.403,187.40-3.34%103,443
Mar 5, 20263,355.003,376.803,278.103,297.503,297.50-0.59%64,127
Mar 4, 20263,434.903,434.903,305.303,317.203,317.20-3.66%85,540
Mar 2, 20263,387.903,510.003,361.203,443.203,443.20-1.97%99,923
Feb 27, 20263,335.003,535.003,312.703,512.403,512.405.88%323,780
Feb 26, 20263,292.003,339.803,266.003,317.403,317.401.26%107,599
Feb 25, 20263,156.603,328.003,156.603,276.003,276.004.05%389,783
Feb 24, 20263,388.403,402.203,140.003,148.603,148.60-8.45%534,886
Feb 23, 20263,428.003,449.803,361.203,439.403,439.401.26%57,558
Feb 20, 20263,438.303,438.303,366.403,396.603,396.60-1.45%110,977
Feb 19, 20263,495.003,519.003,410.803,446.503,446.50-1.39%78,856
Feb 18, 20263,535.003,535.003,452.503,495.003,495.00-0.47%125,657
Feb 17, 20263,520.003,569.003,489.003,511.503,511.50-0.20%104,720
Feb 16, 20263,509.303,616.103,454.003,518.403,518.400.26%177,254
Feb 13, 20263,640.003,678.103,490.003,509.303,509.30-5.26%256,090
Feb 12, 20263,812.003,812.003,688.803,704.103,704.10-3.49%168,125
Feb 11, 20263,930.003,930.003,816.703,838.003,838.00-1.67%62,764
Feb 10, 20263,909.103,924.003,870.403,903.103,903.100.05%40,724
Feb 9, 20263,880.003,908.003,850.003,901.003,901.001.17%41,843
Feb 6, 20263,800.003,875.003,771.903,855.803,855.801.23%88,010
Feb 5, 20263,815.003,834.003,767.003,809.003,809.00-0.09%56,196
Feb 4, 20263,758.103,835.003,712.903,812.303,812.300.12%94,968
Feb 3, 20263,850.003,850.003,760.303,807.603,807.603.10%77,973
Feb 2, 20263,770.403,785.003,654.003,693.203,693.20-2.00%64,603
Feb 1, 20263,750.003,789.703,700.003,768.403,768.401.22%34,082
Jan 30, 20263,758.003,759.003,712.103,722.803,722.80-0.88%61,047
Jan 29, 20263,840.003,864.403,745.003,755.903,755.90-2.63%75,380
Jan 28, 20263,812.003,868.403,777.003,857.203,857.201.57%37,083
Jan 27, 20263,837.003,838.203,766.703,797.603,797.60-1.05%43,547
Jan 23, 20263,890.003,890.003,818.003,837.903,837.90-1.12%56,299
Jan 22, 20263,904.903,936.803,841.003,881.403,881.40-0.44%51,999
Jan 21, 20263,825.003,903.703,716.003,898.703,898.701.90%154,994
Jan 20, 20263,864.003,864.003,804.003,825.903,825.90-1.14%73,037
Jan 19, 20263,917.003,917.003,845.003,870.003,870.00-1.20%119,053
Jan 16, 20264,168.004,168.003,891.003,917.103,917.10-7.70%456,682
Jan 14, 20264,350.004,350.104,231.804,243.804,243.80-1.71%34,963
Jan 13, 20264,321.004,350.504,287.704,317.704,317.700.03%28,800
Jan 12, 20264,355.504,356.504,247.204,316.304,316.30-0.90%43,196
Jan 9, 20264,401.104,437.904,338.504,355.404,355.40-1.49%34,464
Jan 8, 20264,398.004,437.504,350.004,421.504,421.500.66%83,941
Jan 7, 20264,299.904,424.404,290.304,392.604,392.602.10%111,933
Jan 6, 20264,354.404,408.404,279.804,302.404,302.40-2.57%90,700
Jan 5, 20264,406.004,438.004,327.304,416.104,416.100.22%116,631
Jan 2, 20264,384.904,439.904,383.004,406.604,406.600.61%54,494
Jan 1, 20264,463.004,515.004,351.004,380.004,380.00-1.84%59,526
Dec 31, 20254,438.504,529.004,422.104,462.204,462.200.53%59,310
Dec 30, 20254,510.004,549.004,425.004,438.504,438.50-1.86%40,070
Dec 29, 20254,518.304,567.604,468.904,522.604,522.600.10%59,890
Dec 26, 20254,608.004,643.004,509.004,518.304,518.30-1.95%43,929
Dec 24, 20254,719.904,719.904,600.004,608.104,608.10-1.88%92,728
Dec 23, 20254,664.004,707.904,591.104,696.204,696.201.43%62,317
Dec 22, 20254,523.904,664.104,520.004,630.204,630.202.55%63,157
Dec 19, 20254,589.804,644.904,482.504,515.204,515.20-0.80%78,505
Dec 18, 20254,499.004,568.304,454.904,551.504,551.501.55%63,352
Dec 17, 20254,590.204,638.004,465.304,481.904,481.90-2.36%38,247
Dec 16, 20254,600.004,621.204,560.904,590.204,590.20-0.44%30,631
Dec 15, 20254,645.104,676.004,601.004,610.504,610.50-1.40%44,483
Dec 12, 20254,676.004,694.404,640.004,676.004,676.000.21%95,195
Dec 11, 20254,594.004,683.004,520.004,666.304,666.301.60%99,227
Dec 10, 20254,578.004,604.604,536.104,593.004,593.000.97%80,002
Dec 9, 20254,539.404,570.004,428.404,548.904,548.900.19%123,394
Dec 8, 20254,560.004,591.404,493.604,540.104,540.10-0.14%164,021
Dec 5, 20254,707.704,720.004,530.004,546.404,546.40-2.96%224,340
Dec 4, 20254,500.204,726.004,476.304,685.104,685.103.81%589,695
Dec 3, 20254,527.904,532.004,407.104,513.104,513.100.21%102,310
Dec 2, 20254,440.004,512.004,384.904,503.604,503.601.33%122,389