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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	4,198	4,120.6	4,120.6	4,198	4,090	87,326
September 04, 2025	4,234	4,173	4,173	4,250	4,160	39,961
September 03, 2025	4,217	4,195.4	4,195.4	4,219.4	4,181.2	129,059
September 02, 2025	4,240	4,206.9	4,206.9	4,258.5	4,192.4	49,536
September 01, 2025	4,216.5	4,244	4,244	4,281.6	4,216.5	23,010
August 29, 2025	4,249	4,223.5	4,223.5	4,267.1	4,202	28,840
August 28, 2025	4,300	4,226.3	4,226.3	4,324.9	4,206.1	38,255
August 26, 2025	4,360	4,325	4,325	4,369.9	4,303.8	65,907
August 25, 2025	4,304	4,376.7	4,376.7	4,421	4,278.4	129,354
August 22, 2025	4,289.6	4,274.2	4,274.2	4,315	4,235.5	26,105
August 21, 2025	4,268	4,289.5	4,289.5	4,308	4,235.9	69,577
August 20, 2025	4,161.2	4,233.6	4,233.6	4,246.9	4,155	65,543
August 19, 2025	4,162	4,173.2	4,173.2	4,221.7	4,148	29,716
August 18, 2025	4,198	4,161.4	4,161.4	4,198	4,151.1	22,940
August 14, 2025	4,149	4,153.8	4,153.8	4,206.3	4,139.3	25,528
August 13, 2025	4,220	4,138.6	4,138.6	4,235	4,125	41,517
August 12, 2025	4,176.6	4,188.8	4,188.8	4,219	4,144.6	30,238
August 11, 2025	4,190	4,145.1	4,145.1	4,198.4	4,130	46,447
August 08, 2025	4,230	4,180.6	4,180.6	4,236.7	4,161.9	32,041
August 07, 2025	4,236.8	4,206.6	4,206.6	4,260	4,190	73,506
August 06, 2025	4,238.5	4,258	4,258	4,267.9	4,225.3	45,987
August 05, 2025	4,290	4,238.5	4,238.5	4,294.9	4,224	34,602
August 04, 2025	4,240	4,266.1	4,266.1	4,289.9	4,225.8	40,308
August 01, 2025	4,304.2	4,274.6	4,274.6	4,311.7	4,256	24,652
July 31, 2025	4,268	4,308.2	4,308.2	4,328	4,252.1	35,741
July 30, 2025	4,323.3	4,309.6	4,309.6	4,337.4	4,250.7	49,547
July 29, 2025	4,240.1	4,287.2	4,287.2	4,309	4,171.8	58,900
July 28, 2025	4,230.6	4,242.1	4,242.1	4,263.3	4,196	67,289
July 25, 2025	4,300.9	4,220.8	4,220.8	4,304	4,198.1	49,298
July 24, 2025	4,312	4,300.2	4,300.2	4,324.6	4,290	39,142
July 23, 2025	4,329.9	4,312.8	4,312.8	4,337.9	4,284.9	63,872
July 22, 2025	4,375	4,321.8	4,321.8	4,395.6	4,313.2	44,106
July 21, 2025	4,401	4,368.2	4,368.2	4,430	4,311.9	75,598
July 18, 2025	4,430	4,401.9	4,401.9	4,448.9	4,364.4	79,679
July 17, 2025	4,350	4,415	4,415	4,500	4,345.6	425,734
July 16, 2025	4,365	4,346.8	4,346.8	4,425.2	4,338	93,035
July 15, 2025	4,358	4,350.5	4,350.5	4,384.9	4,322.5	85,523
July 14, 2025	4,400	4,343.2	4,343.2	4,400	4,322	56,491
July 11, 2025	4,281	4,410.5	4,410.5	4,423.9	4,281	128,566
July 10, 2025	4,328.9	4,349.2	4,349.2	4,381.3	4,264.2	124,119
July 09, 2025	4,336	4,314.4	4,314.4	4,351.1	4,287.1	74,156
July 08, 2025	4,374.2	4,336	4,336	4,388	4,308.1	106,249
July 07, 2025	4,409	4,378	4,378	4,409	4,355	34,023

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