L&T Technology Services Limited - LTTS.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	4,500.2	4,685.1	4,685.1	4,726	4,476.3	589,556
December 03, 2025	4,527.9	4,513.1	4,513.1	4,532	4,407.1	102,311
December 02, 2025	4,440	4,503.6	4,503.6	4,512	4,384.9	122,389
December 01, 2025	4,490	4,444.7	4,444.7	4,515	4,398.9	96,730
November 28, 2025	4,385.2	4,440.4	4,440.4	4,452.6	4,336	117,233
November 27, 2025	4,299.9	4,385.2	4,385.2	4,400	4,266.9	105,898
November 26, 2025	4,305	4,275.9	4,275.9	4,305	4,238	61,979
November 25, 2025	4,340	4,262.8	4,262.8	4,340	4,213	68,537
November 24, 2025	4,294.7	4,322.3	4,322.3	4,345	4,235.8	102,039
November 21, 2025	4,300	4,265.4	4,265.4	4,334.5	4,252	54,411
November 19, 2025	4,085	4,440	4,440	4,460	4,085	1.18M
November 18, 2025	4,107	4,074.5	4,074.5	4,126	4,054	59,199
November 17, 2025	4,101.1	4,105.4	4,105.4	4,137.1	4,082	117,855
November 14, 2025	4,139.1	4,086.5	4,086.5	4,139.1	4,075	87,457
November 13, 2025	4,210	4,156.8	4,156.8	4,210	4,133.1	50,324
November 12, 2025	4,120	4,181.1	4,181.1	4,218.8	4,104.2	125,158
November 11, 2025	4,086.5	4,103.6	4,103.6	4,109.1	4,071	83,903
November 10, 2025	4,115	4,086.5	4,086.5	4,115	4,053.9	47,337
November 07, 2025	4,075	4,089.2	4,089.2	4,114	4,022.1	62,961
November 06, 2025	4,100	4,100.6	4,100.6	4,115	4,060.1	42,370
November 04, 2025	4,110	4,090.3	4,090.3	4,132.2	4,074.8	52,027
November 03, 2025	4,120.1	4,119.5	4,119.5	4,133.9	4,075.5	93,791
October 31, 2025	4,111.1	4,118.8	4,118.8	4,127.8	4,092	36,863
October 30, 2025	4,136	4,110	4,110	4,136	4,070.8	68,975
October 29, 2025	4,134.9	4,106.3	4,106.3	4,139	4,065.2	99,570
October 28, 2025	4,204.9	4,134.6	4,134.6	4,204.9	4,130	61,282
October 27, 2025	4,175	4,194.4	4,194.4	4,220	4,142.1	68,799
October 24, 2025	4,220	4,172.7	4,172.7	4,220	4,155	34,355
October 23, 2025	4,250	4,203.7	4,203.7	4,256.8	4,191.4	80,227
October 21, 2025	4,235	4,204.9	4,204.9	4,235	4,190.6	8,405
October 20, 2025	4,210	4,199.7	4,199.7	4,219	4,150	74,044
October 17, 2025	4,213.5	4,154.7	4,154.7	4,213.5	4,130	50,213
October 16, 2025	4,167	4,196.8	4,196.8	4,212	4,141.9	36,718
October 15, 2025	4,184.6	4,134.5	4,134.5	4,199.2	4,119	55,336
October 14, 2025	4,202.2	4,152.7	4,152.7	4,225.4	4,128	50,828
October 13, 2025	4,252	4,193.8	4,193.8	4,299.3	4,181	57,145
October 10, 2025	4,282	4,317.1	4,317.1	4,324	4,256	33,305
October 09, 2025	4,230	4,274.6	4,274.6	4,284.4	4,209.3	31,599
October 08, 2025	4,300	4,231.5	4,231.5	4,331.5	4,215.8	51,468
October 07, 2025	4,314	4,302	4,302	4,320.9	4,260.1	33,842
October 06, 2025	4,289.7	4,300.8	4,300.8	4,329	4,235	46,316
October 03, 2025	4,190	4,289.7	4,289.7	4,296.4	4,166.8	52,001
October 01, 2025	4,150	4,186.7	4,186.7	4,196	4,105.5	58,285
September 30, 2025	3,989.9	4,113.9	4,113.9	4,129.9	3,985	72,519
September 29, 2025	4,066	3,987.1	3,987.1	4,117.7	3,951.3	64,298
September 26, 2025	4,120.8	4,058.9	4,058.9	4,120.8	4,034.1	37,163
September 25, 2025	4,183.2	4,120.8	4,120.8	4,195.8	4,061.6	50,508
September 24, 2025	4,190	4,183.1	4,183.1	4,218.9	4,170.5	31,695
September 23, 2025	4,212.4	4,190	4,190	4,220	4,165.3	49,071
September 22, 2025	4,269.9	4,192.2	4,192.2	4,295.8	4,040	113,444
September 19, 2025	4,395	4,345.4	4,345.4	4,414.4	4,328.2	53,436
September 18, 2025	4,304	4,392.4	4,392.4	4,497	4,304	383,857
September 17, 2025	4,287	4,288	4,288	4,319.7	4,255	64,146
September 16, 2025	4,210	4,261.7	4,261.7	4,278	4,182.5	40,905
September 15, 2025	4,225	4,191.2	4,191.2	4,235	4,185	22,436
September 12, 2025	4,213	4,216.6	4,216.6	4,237.5	4,180	35,495
September 11, 2025	4,208	4,206.2	4,206.2	4,241.4	4,194.9	26,265
September 10, 2025	4,138	4,205.9	4,205.9	4,252	4,121.4	92,480
September 09, 2025	4,100.3	4,097.6	4,097.6	4,149.3	4,081	57,810
September 08, 2025	4,149	4,100.4	4,100.4	4,152.7	4,084.9	70,792

L&T Technology Services Limited (LTTS.NS) NSE