L&T Technology Services Ltd. LTTS
NSE · India · Commercial Services
INR 3,279.00+50.40 (+1.56%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 3,267.80 | +1.21% | INR 3,199.10 | INR 3,280.00 | INR 3,165.00 | 80.22K |
| 2026-09-30 | INR 3,228.60 | +4.77% | INR 3,100.00 | INR 3,254.90 | INR 3,100.00 | 146.17K |
| 2026-09-29 | INR 3,081.60 | -4.05% | INR 3,211.60 | INR 3,227.30 | INR 3,051.80 | 114.79K |
| 2026-09-28 | INR 3,211.60 | +0.17% | INR 3,221.00 | INR 3,280.00 | INR 3,157.00 | 35.81K |
| 2026-09-25 | INR 3,206.10 | -0.09% | INR 3,218.60 | INR 3,229.00 | INR 3,178.00 | 23.47K |
| 2026-09-24 | INR 3,209.10 | -0.69% | INR 3,233.70 | INR 3,238.80 | INR 3,190.00 | 27.36K |
| 2026-09-23 | INR 3,231.30 | -1.89% | INR 3,285.00 | INR 3,300.00 | INR 3,198.20 | 48.25K |
| 2026-09-22 | INR 3,293.60 | -0.41% | INR 3,317.10 | INR 3,330.50 | INR 3,271.00 | 40.98K |
| 2026-09-21 | INR 3,307.00 | -1.21% | INR 3,347.50 | INR 3,348.20 | INR 3,294.20 | 44.21K |
| 2026-09-18 | INR 3,347.50 | +0.70% | INR 3,340.90 | INR 3,367.90 | INR 3,286.80 | 103.28K |
| 2026-09-17 | INR 3,324.30 | -0.81% | INR 3,351.50 | INR 3,377.00 | INR 3,307.30 | 51.72K |
| 2026-09-16 | INR 3,351.50 | +1.19% | INR 3,340.00 | INR 3,366.00 | INR 3,293.00 | 46.68K |
| 2026-09-15 | INR 3,312.20 | -0.76% | INR 3,402.00 | INR 3,441.00 | INR 3,300.50 | 60.38K |
| 2026-09-14 | INR 3,337.40 | 0.00% | INR 3,337.40 | INR 3,337.40 | INR 3,337.40 | 0 |
| 2026-09-11 | INR 3,337.40 | -1.20% | INR 3,370.00 | INR 3,370.10 | INR 3,322.10 | 32.05K |
| 2026-09-10 | INR 3,377.90 | +0.41% | INR 3,364.00 | INR 3,411.20 | INR 3,352.50 | 47.58K |
| 2026-09-09 | INR 3,364.00 | -0.74% | INR 3,375.00 | INR 3,375.00 | INR 3,326.10 | 52.40K |
| 2026-09-08 | INR 3,389.10 | -0.74% | INR 3,420.00 | INR 3,440.00 | INR 3,380.00 | 56.45K |
| 2026-09-07 | INR 3,414.20 | -2.26% | INR 3,470.00 | INR 3,484.80 | INR 3,400.10 | 64.57K |
| 2026-09-04 | INR 3,493.30 | -0.23% | INR 3,520.00 | INR 3,535.80 | INR 3,462.00 | 51.56K |
| 2026-09-03 | INR 3,501.20 | -0.11% | INR 3,540.90 | INR 3,540.90 | INR 3,467.00 | 44.56K |
| 2026-09-02 | INR 3,505.00 | -2.31% | INR 3,589.00 | INR 3,589.00 | INR 3,490.30 | 41.08K |
| 2026-09-01 | INR 3,587.80 | -0.57% | INR 3,630.00 | INR 3,630.00 | INR 3,542.00 | 36.04K |
| 2026-08-31 | INR 3,608.40 | +1.11% | INR 3,569.90 | INR 3,675.00 | INR 3,490.50 | 685.83K |
| 2026-08-28 | INR 3,568.70 | +0.87% | INR 3,545.00 | INR 3,603.00 | INR 3,544.60 | 48.17K |
| 2026-08-27 | INR 3,537.90 | -0.15% | INR 3,556.00 | INR 3,564.00 | INR 3,525.30 | 36.91K |
| 2026-08-26 | INR 3,543.20 | -0.70% | INR 3,570.20 | INR 3,608.80 | INR 3,530.00 | 34.96K |
| 2026-08-25 | INR 3,568.20 | -0.46% | INR 3,597.80 | INR 3,609.30 | INR 3,550.10 | 36.49K |
| 2026-08-24 | INR 3,584.60 | -0.55% | INR 3,621.80 | INR 3,667.90 | INR 3,575.10 | 68.87K |
| 2026-08-21 | INR 3,604.60 | +0.71% | INR 3,579.10 | INR 3,629.70 | INR 3,574.30 | 54.79K |
| 2026-08-20 | INR 3,579.10 | +1.08% | INR 3,594.60 | INR 3,663.90 | INR 3,570.00 | 157.11K |
| 2026-08-19 | INR 3,540.90 | +0.88% | INR 3,559.40 | INR 3,625.20 | INR 3,512.10 | 141.79K |
| 2026-08-18 | INR 3,509.90 | -0.53% | INR 3,525.20 | INR 3,562.00 | INR 3,495.00 | 47.26K |
| 2026-08-17 | INR 3,528.50 | +1.49% | INR 3,484.00 | INR 3,536.40 | INR 3,466.40 | 93.60K |
| 2026-08-14 | INR 3,476.80 | -3.55% | INR 3,604.70 | INR 3,604.70 | INR 3,460.00 | 142.85K |
| 2026-08-13 | INR 3,604.70 | +0.72% | INR 3,579.00 | INR 3,642.00 | INR 3,552.10 | 51.03K |
| 2026-08-12 | INR 3,578.90 | -2.02% | INR 3,652.70 | INR 3,656.10 | INR 3,557.70 | 59.65K |
| 2026-08-11 | INR 3,652.70 | +1.93% | INR 3,600.00 | INR 3,708.00 | INR 3,600.00 | 162.35K |
| 2026-08-10 | INR 3,583.40 | -0.43% | INR 3,621.80 | INR 3,654.50 | INR 3,571.20 | 74.67K |
| 2026-08-07 | INR 3,598.70 | +1.22% | INR 3,555.40 | INR 3,655.90 | INR 3,551.30 | 80.00K |
| 2026-08-06 | INR 3,555.40 | -0.56% | INR 3,564.10 | INR 3,627.00 | INR 3,540.00 | 79.10K |
| 2026-08-05 | INR 3,575.30 | +2.09% | INR 3,520.90 | INR 3,593.30 | INR 3,498.10 | 98.28K |
| 2026-08-04 | INR 3,502.00 | -1.76% | INR 3,563.80 | INR 3,563.80 | INR 3,465.30 | 115.84K |
| 2026-08-03 | INR 3,564.80 | +0.26% | INR 3,580.00 | INR 3,593.00 | INR 3,454.80 | 147.07K |
| 2026-07-31 | INR 3,555.40 | -0.10% | INR 3,524.20 | INR 3,580.00 | INR 3,456.30 | 119.52K |
| 2026-07-30 | INR 3,559.10 | -0.72% | INR 3,573.00 | INR 3,643.70 | INR 3,545.00 | 80.11K |
| 2026-07-29 | INR 3,585.00 | -0.40% | INR 3,636.90 | INR 3,680.00 | INR 3,577.80 | 121.11K |
| 2026-07-28 | INR 3,599.30 | +2.89% | INR 3,510.00 | INR 3,611.30 | INR 3,510.00 | 207.27K |
| 2026-07-27 | INR 3,498.10 | +2.34% | INR 3,464.00 | INR 3,519.00 | INR 3,444.10 | 106.81K |
| 2026-07-24 | INR 3,418.10 | +1.27% | INR 3,365.00 | INR 3,448.00 | INR 3,337.50 | 84.35K |
| 2026-07-23 | INR 3,375.30 | +1.26% | INR 3,346.40 | INR 3,410.00 | INR 3,314.10 | 94.21K |
| 2026-07-22 | INR 3,333.20 | +0.81% | INR 3,319.80 | INR 3,353.00 | INR 3,295.00 | 80.74K |
| 2026-07-21 | INR 3,306.40 | -1.29% | INR 3,349.50 | INR 3,382.70 | INR 3,293.00 | 87.84K |
| 2026-07-20 | INR 3,349.50 | -1.93% | INR 3,390.00 | INR 3,453.60 | INR 3,341.20 | 128.10K |
| 2026-07-17 | INR 3,415.30 | -1.86% | INR 3,485.60 | INR 3,537.00 | INR 3,351.00 | 225.45K |
| 2026-07-16 | INR 3,480.20 | -0.80% | INR 3,532.20 | INR 3,667.90 | INR 3,454.60 | 510.35K |
| 2026-07-15 | INR 3,508.30 | +6.53% | INR 3,350.20 | INR 3,600.00 | INR 3,262.00 | 2.19M |
| 2026-07-14 | INR 3,293.10 | -0.14% | INR 3,313.80 | INR 3,352.40 | INR 3,266.50 | 160.25K |
| 2026-07-13 | INR 3,297.70 | +0.59% | INR 3,278.20 | INR 3,329.00 | INR 3,217.60 | 211.42K |
| 2026-07-10 | INR 3,278.20 | +1.88% | INR 3,252.00 | INR 3,293.80 | INR 3,233.00 | 98.36K |
| 2026-07-09 | INR 3,217.60 | +2.44% | INR 3,150.90 | INR 3,235.00 | INR 3,131.50 | 80.07K |
| 2026-07-08 | INR 3,141.10 | -2.49% | INR 3,227.20 | INR 3,243.50 | INR 3,131.20 | 118.17K |
| 2026-07-07 | INR 3,221.30 | +1.89% | INR 3,180.00 | INR 3,278.80 | INR 3,152.90 | 170.24K |
| 2026-07-06 | INR 3,161.70 | -1.39% | INR 3,224.00 | INR 3,224.00 | INR 3,095.00 | 175.67K |
| 2026-07-03 | INR 3,206.20 | +1.24% | INR 3,195.00 | INR 3,264.60 | INR 3,166.30 | 167.40K |
| 2026-07-02 | INR 3,166.90 | +3.91% | INR 3,074.90 | INR 3,199.40 | INR 3,070.00 | 240.59K |
| 2026-07-01 | INR 3,047.70 | -2.93% | INR 3,100.90 | INR 3,136.40 | INR 3,030.00 | 157.33K |
| 2026-06-30 | INR 3,139.80 | +0.32% | INR 3,150.00 | INR 3,177.00 | INR 3,090.00 | 78.84K |
| 2026-06-29 | INR 3,129.80 | -5.80% | INR 3,322.30 | INR 3,322.40 | INR 3,111.00 | 176.30K |
| 2026-06-26 | INR 3,322.40 | 0.00% | INR 3,322.40 | INR 3,322.40 | INR 3,322.40 | 0 |
| 2026-06-25 | INR 3,322.40 | 0.00% | INR 3,349.00 | INR 3,357.00 | INR 3,305.00 | 60.28K |
| 2026-06-24 | INR 3,322.40 | -0.06% | INR 3,310.00 | INR 3,349.00 | INR 3,282.10 | 93.14K |
| 2026-06-23 | INR 3,324.40 | -0.41% | INR 3,335.00 | INR 3,370.00 | INR 3,298.00 | 63.83K |
| 2026-06-22 | INR 3,338.20 | +0.21% | INR 3,350.20 | INR 3,375.00 | INR 3,308.90 | 77.09K |
| 2026-06-19 | INR 3,331.20 | -2.25% | INR 3,300.00 | INR 3,366.40 | INR 3,275.00 | 92.96K |
| 2026-06-18 | INR 3,407.80 | -1.33% | INR 3,453.80 | INR 3,484.50 | INR 3,395.10 | 49.70K |
| 2026-06-17 | INR 3,453.80 | -0.26% | INR 3,464.00 | INR 3,504.80 | INR 3,434.00 | 51.56K |
| 2026-06-16 | INR 3,462.90 | +1.99% | INR 3,418.90 | INR 3,500.00 | INR 3,392.10 | 86.99K |
| 2026-06-15 | INR 3,395.30 | +1.32% | INR 3,437.00 | INR 3,444.00 | INR 3,390.00 | 53.64K |
| 2026-06-12 | INR 3,351.10 | +1.82% | INR 3,318.00 | INR 3,365.00 | INR 3,287.60 | 57.94K |
| 2026-06-11 | INR 3,291.10 | -1.11% | INR 3,300.90 | INR 3,375.10 | INR 3,280.70 | 57.75K |
| 2026-06-10 | INR 3,328.00 | -2.62% | INR 3,420.00 | INR 3,444.00 | INR 3,315.10 | 79.65K |
| 2026-06-09 | INR 3,417.70 | +7.98% | INR 3,209.20 | INR 3,448.00 | INR 3,168.10 | 331.86K |
| 2026-06-08 | INR 3,165.20 | -1.48% | INR 3,212.70 | INR 3,221.40 | INR 3,152.00 | 109.49K |
| 2026-06-05 | INR 3,212.70 | -1.82% | INR 3,299.80 | INR 3,365.00 | INR 3,200.00 | 151.34K |
| 2026-06-04 | INR 3,272.10 | -0.82% | INR 3,279.90 | INR 3,326.50 | INR 3,255.00 | 80.44K |
| 2026-06-03 | INR 3,299.20 | -5.96% | INR 3,490.00 | INR 3,490.00 | INR 3,275.30 | 148.40K |
| 2026-06-02 | INR 3,508.30 | +3.63% | INR 3,368.00 | INR 3,549.00 | INR 3,368.00 | 267.52K |
| 2026-06-01 | INR 3,385.50 | -1.37% | INR 3,469.00 | INR 3,508.90 | INR 3,310.00 | 395.90K |
| 2026-05-29 | INR 3,432.40 | -1.70% | INR 3,495.00 | INR 3,596.60 | INR 3,390.70 | 107.59K |