Advertisement
U.S. Markets open in 8 hrs 58 mins
S&P Futures
5,885.75 -1.25 (-0.02%) Dow Futures
43,484.00 -27.00 (-0.06%) Nasdaq Futures
20,375.00 +7.00 (+0.03%) Russell 2000 Futures
2,293.70 -4.00 (-0.17%) Crude Oil
70.88 +0.21 (+0.30%) Gold
2,725.00 +17.50 (+0.65%)
L&T Technology Services Limited (LTTS.BO)
BSE - BSE Real Time Price. Currency in INR
Follow
As of 09:46AM IST. Market open.
Advertisement
Time Period:
Oct 18, 2023 - Oct 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 5,238.30 | 5,277.95 | 5,219.60 | 5,230.85 | 5,230.85 | 503 |
| Oct 17, 2024 | 5,281.05 | 5,420.00 | 5,211.05 | 5,238.30 | 5,238.30 | 10,114 |
| Oct 16, 2024 | 5,315.20 | 5,369.95 | 5,261.05 | 5,351.00 | 5,351.00 | 2,270 |
| Oct 15, 2024 | 5,305.55 | 5,334.00 | 5,253.45 | 5,318.55 | 5,318.55 | 2,176 |
| Oct 14, 2024 | 5,200.00 | 5,294.20 | 5,200.00 | 5,278.05 | 5,278.05 | 1,971 |
| Oct 11, 2024 | 5,185.15 | 5,245.85 | 5,182.00 | 5,229.45 | 5,229.45 | 1,361 |
| Oct 10, 2024 | 5,250.00 | 5,258.95 | 5,150.00 | 5,191.25 | 5,191.25 | 3,132 |
| Oct 09, 2024 | 5,186.00 | 5,238.00 | 5,158.00 | 5,215.60 | 5,215.60 | 6,751 |
| Oct 08, 2024 | 5,134.60 | 5,175.55 | 5,073.70 | 5,145.70 | 5,145.70 | 3,647 |
| Oct 07, 2024 | 5,086.05 | 5,181.05 | 5,011.00 | 5,143.75 | 5,143.75 | 10,755 |
| Oct 04, 2024 | 5,090.25 | 5,239.95 | 5,052.95 | 5,078.60 | 5,078.60 | 12,291 |
| Oct 03, 2024 | 5,345.00 | 5,345.00 | 5,090.00 | 5,101.25 | 5,101.25 | 9,437 |
| Oct 01, 2024 | 5,328.95 | 5,391.00 | 5,312.45 | 5,345.05 | 5,345.05 | 4,845 |
| Sep 30, 2024 | 5,358.00 | 5,372.85 | 5,286.65 | 5,345.05 | 5,345.05 | 6,024 |
| Sep 27, 2024 | 5,548.00 | 5,590.00 | 5,341.80 | 5,358.15 | 5,358.15 | 7,373 |
| Sep 26, 2024 | 5,473.95 | 5,479.00 | 5,413.00 | 5,465.15 | 5,465.15 | 1,806 |
| Sep 25, 2024 | 5,547.65 | 5,547.65 | 5,375.10 | 5,432.65 | 5,432.65 | 2,480 |
| Sep 24, 2024 | 5,474.55 | 5,525.60 | 5,432.95 | 5,498.20 | 5,498.20 | 4,957 |
| Sep 23, 2024 | 5,486.30 | 5,502.00 | 5,413.65 | 5,493.80 | 5,493.80 | 5,465 |
| Sep 20, 2024 | 5,554.65 | 5,554.95 | 5,460.60 | 5,473.40 | 5,473.40 | 4,950 |
| Sep 19, 2024 | 5,521.05 | 5,624.40 | 5,424.50 | 5,505.25 | 5,505.25 | 3,759 |
| Sep 18, 2024 | 5,662.05 | 5,678.25 | 5,414.55 | 5,476.45 | 5,476.45 | 11,559 |
| Sep 17, 2024 | 5,719.95 | 5,760.10 | 5,655.00 | 5,665.20 | 5,665.20 | 1,193 |
| Sep 16, 2024 | 5,816.05 | 5,820.00 | 5,702.10 | 5,707.05 | 5,707.05 | 1,940 |
| Sep 13, 2024 | 5,708.35 | 5,809.25 | 5,687.25 | 5,777.35 | 5,777.35 | 2,133 |
| Sep 12, 2024 | 5,732.00 | 5,752.60 | 5,670.05 | 5,707.75 | 5,707.75 | 1,659 |
| Sep 11, 2024 | 5,740.70 | 5,749.00 | 5,640.85 | 5,672.40 | 5,672.40 | 3,938 |
| Sep 10, 2024 | 5,649.95 | 5,719.90 | 5,598.70 | 5,699.25 | 5,699.25 | 4,152 |
| Sep 09, 2024 | 5,590.00 | 5,640.00 | 5,531.15 | 5,577.90 | 5,577.90 | 3,503 |
| Sep 06, 2024 | 5,678.45 | 5,784.55 | 5,601.00 | 5,618.60 | 5,618.60 | 6,777 |
| Sep 05, 2024 | 5,721.05 | 5,728.00 | 5,647.20 | 5,678.35 | 5,678.35 | 2,238 |
| Sep 04, 2024 | 5,697.95 | 5,703.60 | 5,611.55 | 5,683.65 | 5,683.65 | 4,024 |
| Sep 03, 2024 | 5,737.90 | 5,780.80 | 5,715.25 | 5,746.45 | 5,746.45 | 2,120 |
| Sep 02, 2024 | 5,756.90 | 5,832.00 | 5,724.80 | 5,737.90 | 5,737.90 | 5,149 |
| Aug 30, 2024 | 5,870.70 | 5,870.70 | 5,705.00 | 5,715.20 | 5,715.20 | 12,140 |
| Aug 29, 2024 | 5,680.50 | 5,990.00 | 5,630.00 | 5,812.25 | 5,812.25 | 22,729 |
| Aug 28, 2024 | 5,525.05 | 5,706.75 | 5,522.05 | 5,680.55 | 5,680.55 | 20,345 |
| Aug 27, 2024 | - | - | - | - | - | - |
| Aug 26, 2024 | 5,523.45 | 5,574.25 | 5,475.50 | 5,511.85 | 5,511.85 | 2,493 |
| Aug 23, 2024 | 5,475.00 | 5,506.60 | 5,412.80 | 5,460.55 | 5,460.55 | 6,104 |
| Aug 22, 2024 | 5,469.75 | 5,511.00 | 5,448.15 | 5,490.55 | 5,490.55 | 2,136 |
| Aug 21, 2024 | 5,370.05 | 5,442.00 | 5,360.40 | 5,421.55 | 5,421.55 | 1,843 |
| Aug 20, 2024 | 5,314.95 | 5,394.95 | 5,280.00 | 5,374.10 | 5,374.10 | 3,812 |
| Aug 19, 2024 | 5,235.00 | 5,327.55 | 5,207.75 | 5,283.60 | 5,283.60 | 6,933 |
| Aug 16, 2024 | 4,970.10 | 5,224.25 | 4,970.10 | 5,205.10 | 5,205.10 | 31,096 |
| Aug 14, 2024 | 4,851.05 | 4,935.50 | 4,805.15 | 4,918.30 | 4,918.30 | 5,442 |
| Aug 13, 2024 | 4,865.40 | 4,871.95 | 4,806.00 | 4,824.50 | 4,824.50 | 2,524 |
| Aug 12, 2024 | 4,881.00 | 4,886.60 | 4,811.85 | 4,839.95 | 4,839.95 | 2,042 |
| Aug 09, 2024 | 4,951.00 | 5,060.00 | 4,890.00 | 4,894.80 | 4,894.80 | 7,065 |
| Aug 08, 2024 | 4,934.00 | 4,956.40 | 4,870.00 | 4,898.80 | 4,898.80 | 1,502 |
| Aug 07, 2024 | 4,965.05 | 4,972.10 | 4,887.95 | 4,961.05 | 4,961.05 | 5,091 |
| Aug 06, 2024 | 4,870.25 | 4,970.15 | 4,870.25 | 4,931.65 | 4,931.65 | 2,675 |
| Aug 05, 2024 | 4,710.05 | 5,021.65 | 4,710.05 | 4,870.25 | 4,870.25 | 25,203 |
| Aug 02, 2024 | 5,120.20 | 5,205.95 | 5,018.70 | 5,102.70 | 5,102.70 | 2,867 |
| Aug 01, 2024 | 5,284.40 | 5,284.40 | 5,107.00 | 5,120.25 | 5,120.25 | 3,736 |
| Jul 31, 2024 | 5,178.00 | 5,234.65 | 5,178.00 | 5,215.10 | 5,215.10 | 2,450 |
| Jul 30, 2024 | 5,200.00 | 5,221.85 | 5,150.55 | 5,198.90 | 5,198.90 | 2,337 |
| Jul 29, 2024 | 5,215.00 | 5,255.00 | 5,144.25 | 5,197.65 | 5,197.65 | 8,209 |
| Jul 26, 2024 | 5,213.20 | 5,240.05 | 5,172.35 | 5,225.55 | 5,225.55 | 3,613 |
| Jul 25, 2024 | 5,150.00 | 5,223.75 | 5,099.45 | 5,196.65 | 5,196.65 | 5,502 |
| Jul 24, 2024 | 5,120.00 | 5,214.65 | 5,119.85 | 5,167.50 | 5,167.50 | 5,579 |
| Jul 23, 2024 | 5,069.95 | 5,147.05 | 4,927.50 | 5,122.00 | 5,122.00 | 23,051 |
| Jul 22, 2024 | 4,894.50 | 5,040.85 | 4,845.25 | 5,002.90 | 5,002.90 | 10,490 |
| Jul 19, 2024 | 4,786.00 | 4,974.90 | 4,747.40 | 4,879.10 | 4,879.10 | 17,742 |
| Jul 18, 2024 | 4,867.00 | 4,920.00 | 4,727.30 | 4,845.20 | 4,845.20 | 15,863 |
| Jul 16, 2024 | 4,988.00 | 5,008.55 | 4,826.10 | 4,869.60 | 4,869.60 | 7,034 |
| Jul 15, 2024 | 5,084.70 | 5,084.70 | 4,980.30 | 4,986.55 | 4,986.55 | 2,944 |
| Jul 12, 2024 | 5,000.00 | 5,136.05 | 4,971.90 | 5,035.25 | 5,035.25 | 18,031 |
| Jul 11, 2024 | 5,061.75 | 5,081.95 | 4,933.10 | 4,946.75 | 4,946.75 | 2,168 |
| Jul 10, 2024 | 5,075.00 | 5,097.40 | 4,969.85 | 5,037.20 | 5,037.20 | 1,999 |
| Jul 09, 2024 | 5,106.00 | 5,138.40 | 5,034.05 | 5,073.20 | 5,073.20 | 2,542 |
| Jul 08, 2024 | 5,169.90 | 5,169.90 | 5,070.10 | 5,106.10 | 5,106.10 | 3,458 |
| Jul 05, 2024 | 5,045.55 | 5,132.00 | 5,030.60 | 5,121.05 | 5,121.05 | 10,471 |
| Jul 04, 2024 | 5,070.00 | 5,097.15 | 5,050.00 | 5,062.60 | 5,062.60 | 2,646 |
| Jul 03, 2024 | 5,059.95 | 5,060.00 | 4,986.80 | 5,037.05 | 5,037.05 | 7,759 |
| Jul 02, 2024 | 5,084.75 | 5,106.10 | 4,994.95 | 5,025.55 | 5,025.55 | 2,459 |
| Jul 01, 2024 | 4,948.65 | 5,055.20 | 4,893.85 | 5,038.30 | 5,038.30 | 6,039 |
| Jun 28, 2024 | 4,936.35 | 4,955.95 | 4,891.00 | 4,908.55 | 4,908.55 | 2,893 |
| Jun 27, 2024 | 4,870.00 | 4,932.95 | 4,824.00 | 4,892.90 | 4,892.90 | 4,227 |
| Jun 26, 2024 | 4,835.15 | 4,866.00 | 4,826.40 | 4,844.50 | 4,844.50 | 2,124 |
| Jun 25, 2024 | 4,822.20 | 4,891.00 | 4,822.20 | 4,833.20 | 4,833.20 | 2,727 |
| Jun 24, 2024 | 4,876.05 | 4,878.90 | 4,805.00 | 4,822.80 | 4,822.80 | 1,963 |
| Jun 21, 2024 | 4,900.00 | 5,023.15 | 4,860.70 | 4,881.95 | 4,881.95 | 14,364 |
| Jun 20, 2024 | 4,875.00 | 4,887.85 | 4,848.85 | 4,872.25 | 4,872.25 | 7,681 |
| Jun 19, 2024 | 4,885.00 | 4,893.05 | 4,815.80 | 4,866.65 | 4,866.65 | 2,847 |
| Jun 18, 2024 | 4,880.00 | 4,896.00 | 4,839.50 | 4,862.25 | 4,862.25 | 8,983 |
| Jun 14, 2024 | 4,899.95 | 4,899.95 | 4,831.55 | 4,845.80 | 4,845.80 | 3,451 |
| Jun 13, 2024 | 4,910.00 | 4,956.00 | 4,885.00 | 4,901.75 | 4,901.75 | 12,599 |
| Jun 12, 2024 | 4,910.00 | 4,940.00 | 4,855.00 | 4,887.45 | 4,887.45 | 4,943 |
| Jun 11, 2024 | 4,802.60 | 4,895.00 | 4,798.00 | 4,874.30 | 4,874.30 | 5,468 |
| Jun 10, 2024 | 4,788.20 | 4,864.00 | 4,715.00 | 4,793.10 | 4,793.10 | 7,702 |
| Jun 07, 2024 | 4,705.95 | 4,875.00 | 4,705.95 | 4,799.60 | 4,799.60 | 41,087 |
| Jun 06, 2024 | 4,700.00 | 4,706.60 | 4,640.30 | 4,683.10 | 4,683.10 | 13,922 |
| Jun 05, 2024 | 4,400.00 | 4,648.35 | 4,400.00 | 4,626.90 | 4,626.90 | 7,147 |
| Jun 04, 2024 | 4,519.80 | 4,519.80 | 4,228.00 | 4,412.75 | 4,412.75 | 31,916 |
| Jun 03, 2024 | 4,629.90 | 4,629.90 | 4,468.10 | 4,483.35 | 4,483.35 | 6,066 |
| May 31, 2024 | 4,542.40 | 4,588.00 | 4,435.00 | 4,488.70 | 4,488.70 | 6,169 |
| May 30, 2024 | 4,643.90 | 4,654.90 | 4,524.90 | 4,542.35 | 4,542.35 | 4,886 |
| May 29, 2024 | 4,655.00 | 4,697.60 | 4,599.85 | 4,665.30 | 4,665.30 | 16,490 |
| May 28, 2024 | 4,645.25 | 4,686.00 | 4,592.90 | 4,642.15 | 4,642.15 | 4,972 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.