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

4,200.00

+0.3(+0.01%)

Updated at October 21 02:45PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 20254,213.54,154.74,154.74,213.54,13050,213
October 16, 20254,1674,196.84,196.84,2124,141.936,718
October 15, 20254,184.64,134.54,134.54,199.24,11955,336
October 14, 20254,202.24,152.74,152.74,225.44,12850,828
October 13, 20254,2524,193.84,193.84,299.34,18157,145
October 10, 20254,2824,317.14,317.14,3244,25633,305
October 09, 20254,2304,274.64,274.64,284.44,209.331,599
October 08, 20254,3004,231.54,231.54,331.54,215.851,468
October 07, 20254,3144,3024,3024,320.94,260.133,842
October 06, 20254,289.74,300.84,300.84,3294,23546,316
October 03, 20254,1904,289.74,289.74,296.44,166.852,001
October 01, 20254,1504,186.74,186.74,1964,105.558,285
September 30, 20253,989.94,113.94,113.94,129.93,98572,519
September 29, 20254,0663,987.13,987.14,117.73,951.364,298
September 26, 20254,120.84,058.94,058.94,120.84,034.137,163
September 25, 20254,183.24,120.84,120.84,195.84,061.650,508
September 24, 20254,1904,183.14,183.14,218.94,170.531,695
September 23, 20254,212.44,1904,1904,2204,165.349,071
September 22, 20254,269.94,192.24,192.24,295.84,040113,444
September 19, 20254,3954,345.44,345.44,414.44,328.253,436
September 18, 20254,3044,392.44,392.44,4974,304383,857
September 17, 20254,2874,2884,2884,319.74,25564,146
September 16, 20254,2104,261.74,261.74,2784,182.540,905
September 15, 20254,2254,191.24,191.24,2354,18522,436
September 12, 20254,2134,216.64,216.64,237.54,18035,495
September 11, 20254,2084,206.24,206.24,241.44,194.926,265
September 10, 20254,1384,205.94,205.94,2524,121.492,480
September 09, 20254,100.34,097.64,097.64,149.34,08157,810
September 08, 20254,1494,100.44,100.44,152.74,084.970,792
September 05, 20254,1984,120.64,120.64,1984,09087,326
September 04, 20254,2344,1734,1734,2504,16039,961
September 03, 20254,2174,195.44,195.44,219.44,181.2129,059
September 02, 20254,2404,206.94,206.94,258.54,192.449,536
September 01, 20254,216.54,2444,2444,281.64,216.523,010
August 29, 20254,2494,223.54,223.54,267.14,20228,840
August 28, 20254,3004,226.34,226.34,324.94,206.138,255
August 26, 20254,3604,3254,3254,369.94,303.865,907
August 25, 20254,3044,376.74,376.74,4214,278.4129,354
August 22, 20254,289.64,274.24,274.24,3154,235.526,105
August 21, 20254,2684,289.54,289.54,3084,235.969,577
August 20, 20254,161.24,233.64,233.64,246.94,15565,543
August 19, 20254,1624,173.24,173.24,221.74,14829,716
August 18, 20254,1984,161.44,161.44,1984,151.122,940
August 14, 20254,1494,153.84,153.84,206.34,139.325,528
August 13, 20254,2204,138.64,138.64,2354,12541,517
August 12, 20254,176.64,188.84,188.84,2194,144.630,238
August 11, 20254,1904,145.14,145.14,198.44,13046,447
August 08, 20254,2304,180.64,180.64,236.74,161.932,041
August 07, 20254,236.84,206.64,206.64,2604,19073,506
August 06, 20254,238.54,2584,2584,267.94,225.345,987
August 05, 20254,2904,238.54,238.54,294.94,22434,602
August 04, 20254,2404,266.14,266.14,289.94,225.840,308
August 01, 20254,304.24,274.64,274.64,311.74,25624,652
July 31, 20254,2684,308.24,308.24,3284,252.135,741
July 30, 20254,323.34,309.64,309.64,337.44,250.749,547
July 29, 20254,240.14,287.24,287.24,3094,171.858,900
July 28, 20254,230.64,242.14,242.14,263.34,19667,289
July 25, 20254,300.94,220.84,220.84,3044,198.149,298
July 24, 20254,3124,300.24,300.24,324.64,29039,142
July 23, 20254,329.94,312.84,312.84,337.94,284.963,872