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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 16, 2026	4,168	3,917.1	3,917.1	4,168	3,891	456,646
January 14, 2026	4,350	4,243.8	4,243.8	4,350.1	4,231.8	34,962
January 13, 2026	4,321	4,317.7	4,317.7	4,350.5	4,287.7	28,800
January 12, 2026	4,355.5	4,316.3	4,316.3	4,356.5	4,247.2	43,196
January 09, 2026	4,401.1	4,355.4	4,355.4	4,437.9	4,338.5	34,466
January 08, 2026	4,398	4,421.5	4,421.5	4,437.5	4,350	83,939
January 07, 2026	4,299.9	4,392.6	4,392.6	4,424.4	4,290.3	112,101
January 06, 2026	4,354.4	4,302.4	4,302.4	4,408.4	4,279.8	90,700
January 05, 2026	4,406	4,416.1	4,416.1	4,438	4,327.3	116,636
January 02, 2026	4,384.9	4,406.6	4,406.6	4,439.9	4,383	54,498
January 01, 2026	4,463	4,380	4,380	4,515	4,351	59,526
December 31, 2025	4,438.5	4,462.2	4,462.2	4,529	4,422.1	59,328
December 30, 2025	4,510	4,438.5	4,438.5	4,549	4,425	40,065
December 29, 2025	4,518.3	4,522.6	4,522.6	4,567.6	4,468.9	59,887
December 26, 2025	4,608	4,518.3	4,518.3	4,643	4,509	43,924
December 24, 2025	4,719.9	4,608.1	4,608.1	4,719.9	4,600	92,734
December 23, 2025	4,664	4,696.2	4,696.2	4,707.9	4,591.1	62,332
December 22, 2025	4,523.9	4,630.2	4,630.2	4,664.1	4,520	63,157
December 19, 2025	4,589.8	4,515.2	4,515.2	4,644.9	4,482.5	78,515
December 18, 2025	4,499	4,551.5	4,551.5	4,568.3	4,454.9	63,367
December 17, 2025	4,590.2	4,481.9	4,481.9	4,638	4,465.3	38,246
December 16, 2025	4,600	4,590.2	4,590.2	4,621.2	4,560.9	30,635
December 15, 2025	4,645.1	4,610.5	4,610.5	4,676	4,601	44,675
December 12, 2025	4,676	4,676	4,676	4,694.4	4,640	95,195
December 11, 2025	4,594	4,666.3	4,666.3	4,683	4,520	99,228
December 10, 2025	4,578	4,593	4,593	4,604.6	4,536.1	80,002
December 09, 2025	4,539.4	4,548.9	4,548.9	4,570	4,428.4	123,412
December 08, 2025	4,560	4,540.1	4,540.1	4,591.4	4,493.6	164,025
December 05, 2025	4,707.7	4,546.4	4,546.4	4,720	4,530	224,334
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

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