L&T Technology Services Limited (LTTS.NS) NSE
3,430.10
+300.6(+9.61%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
3,430.10
+300.6(+9.61%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 3,129 | 3,430.1 | 3,430.1 | 3,584 | 3,010 | 3.43M |
| March 12, 2026 | 3,100 | 3,129.5 | 3,129.5 | 3,162 | 3,042 | 54,261 |
| March 11, 2026 | 3,160 | 3,097.4 | 3,097.4 | 3,230.5 | 3,091 | 82,392 |
| March 10, 2026 | 3,174 | 3,150.8 | 3,150.8 | 3,174 | 3,090.4 | 83,042 |
| March 09, 2026 | 3,100 | 3,113.8 | 3,113.8 | 3,137.7 | 3,060 | 98,469 |
| March 06, 2026 | 3,306 | 3,187.4 | 3,187.4 | 3,324.8 | 3,162.1 | 103,438 |
| March 05, 2026 | 3,355 | 3,297.5 | 3,297.5 | 3,376.8 | 3,278.1 | 64,127 |
| March 02, 2026 | 3,387.9 | 3,443.2 | 3,443.2 | 3,510 | 3,361.2 | 99,923 |
| February 27, 2026 | 3,335 | 3,512.4 | 3,512.4 | 3,535 | 3,312.7 | 323,796 |
| February 26, 2026 | 3,292 | 3,317.4 | 3,317.4 | 3,339.8 | 3,266 | 107,609 |
| February 25, 2026 | 3,156.6 | 3,276 | 3,276 | 3,328 | 3,156.6 | 389,783 |
| February 24, 2026 | 3,388.4 | 3,148.6 | 3,148.6 | 3,402.2 | 3,140 | 534,886 |
| February 23, 2026 | 3,428 | 3,439.4 | 3,439.4 | 3,449.8 | 3,361.2 | 57,558 |
| February 20, 2026 | 3,438.3 | 3,396.6 | 0 | 3,438.3 | 3,366.4 | 110,977 |
| February 19, 2026 | 3,495 | 3,446.5 | 0 | 3,519 | 3,410.8 | 78,856 |
| February 18, 2026 | 3,535 | 3,495 | 0 | 3,535 | 3,452.5 | 125,657 |
| February 17, 2026 | 3,520 | 3,511.5 | 0 | 3,569 | 3,489 | 104,720 |
| February 16, 2026 | 3,509.3 | 3,518.4 | 0 | 3,616.1 | 3,454 | 177,323 |
| February 13, 2026 | 3,640 | 3,509.3 | 0 | 3,678.1 | 3,490 | 256,090 |
| February 12, 2026 | 3,812 | 3,704.1 | 0 | 3,812 | 3,688.8 | 168,125 |
| February 11, 2026 | 3,930 | 3,838 | 0 | 3,930 | 3,816.7 | 62,967 |
| February 10, 2026 | 3,909.1 | 3,903.1 | 0 | 3,924 | 3,870.4 | 40,801 |
| February 09, 2026 | 3,880 | 3,901 | 0 | 3,908 | 3,850 | 41,852 |
| February 06, 2026 | 3,800 | 3,855.8 | 0 | 3,875 | 3,771.9 | 88,089 |
| February 05, 2026 | 3,815 | 3,809 | 0 | 3,834 | 3,767 | 56,196 |
| February 04, 2026 | 3,758.1 | 3,812.3 | 0 | 3,835 | 3,712.9 | 94,980 |
| February 03, 2026 | 3,850 | 3,807.6 | 0 | 3,850 | 3,760.3 | 77,973 |
| February 02, 2026 | 3,770.4 | 3,693.2 | 0 | 3,785 | 3,654 | 64,603 |
| February 01, 2026 | 3,750 | 3,768.4 | 0 | 3,789.7 | 3,700 | 34,082 |
| January 30, 2026 | 3,758 | 3,722.8 | 0 | 3,759 | 3,712.1 | 61,047 |
| January 29, 2026 | 3,840 | 3,755.9 | 0 | 3,864.4 | 3,745 | 75,380 |
| January 28, 2026 | 3,812 | 3,857.2 | 0 | 3,868.4 | 3,777 | 37,083 |
| January 27, 2026 | 3,837 | 3,797.6 | 0 | 3,838.2 | 3,766.7 | 43,547 |
| January 23, 2026 | 3,890 | 3,837.9 | 0 | 3,890 | 3,818 | 56,299 |
| January 22, 2026 | 3,904.9 | 3,881.4 | 0 | 3,936.8 | 3,841 | 51,999 |
| January 21, 2026 | 3,825 | 3,898.7 | 0 | 3,903.7 | 3,716 | 154,994 |
| January 20, 2026 | 3,864 | 3,825.9 | 0 | 3,864 | 3,804 | 73,037 |
| January 19, 2026 | 3,917 | 3,870 | 0 | 3,917 | 3,845 | 119,053 |
| January 16, 2026 | 4,168 | 3,917.1 | 0 | 4,168 | 3,891 | 456,682 |
| January 14, 2026 | 4,350 | 4,243.8 | 0 | 4,350.1 | 4,231.8 | 34,963 |
| January 13, 2026 | 4,321 | 4,317.7 | 0 | 4,350.5 | 4,287.7 | 28,800 |
| January 12, 2026 | 4,355.5 | 4,316.3 | 0 | 4,356.5 | 4,247.2 | 43,196 |
| January 09, 2026 | 4,401.1 | 4,355.4 | 0 | 4,437.9 | 4,338.5 | 34,466 |
| January 08, 2026 | 4,398 | 4,421.5 | 0 | 4,437.5 | 4,350 | 83,941 |
| January 07, 2026 | 4,299.9 | 4,392.6 | 0 | 4,424.4 | 4,290.3 | 112,101 |
| January 06, 2026 | 4,354.4 | 4,302.4 | 0 | 4,408.4 | 4,279.8 | 90,700 |
| January 05, 2026 | 4,406 | 4,416.1 | 0 | 4,438 | 4,327.3 | 116,636 |
| January 02, 2026 | 4,384.9 | 4,406.6 | 0 | 4,439.9 | 4,383 | 54,498 |
| January 01, 2026 | 4,463 | 4,380 | 0 | 4,515 | 4,351 | 59,526 |
| December 31, 2025 | 4,438.5 | 4,462.2 | 0 | 4,529 | 4,422.1 | 59,328 |
| December 30, 2025 | 4,510 | 4,438.5 | 0 | 4,549 | 4,425 | 40,070 |
| December 29, 2025 | 4,518.3 | 4,522.6 | 0 | 4,567.6 | 4,468.9 | 59,890 |
| December 26, 2025 | 4,608 | 4,518.3 | 0 | 4,643 | 4,509 | 43,929 |
| December 24, 2025 | 4,719.9 | 4,608.1 | 0 | 4,719.9 | 4,600 | 92,734 |
| December 23, 2025 | 4,664 | 4,696.2 | 0 | 4,707.9 | 4,591.1 | 62,332 |
| December 22, 2025 | 4,523.9 | 4,630.2 | 0 | 4,664.1 | 4,520 | 63,157 |
| December 19, 2025 | 4,589.8 | 4,515.2 | 0 | 4,644.9 | 4,482.5 | 78,515 |
| December 18, 2025 | 4,499 | 4,551.5 | 0 | 4,568.3 | 4,454.9 | 63,367 |
| December 17, 2025 | 4,590.2 | 4,481.9 | 0 | 4,638 | 4,465.3 | 38,247 |
| December 16, 2025 | 4,600 | 4,590.2 | 0 | 4,621.2 | 4,560.9 | 30,635 |