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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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