BSE - Delayed Quote INR

L&T Technology Services Limited (LTTS.BO)

4,442.00
-88.05
(-1.94%)
At close: June 13 at 3:29:53 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20254,499.254,499.254,402.154,442.004,442.009,466
Jun 12, 20254,643.404,643.404,512.504,530.054,530.055,798
Jun 11, 20254,521.604,597.004,465.604,583.254,583.2515,566
Jun 10, 20254,350.804,510.604,350.804,491.104,491.1012,965
Jun 9, 20254,341.604,370.004,312.854,334.954,334.956,430
Jun 6, 2025 38 Dividend
Jun 6, 20254,325.304,331.454,292.054,300.704,300.701,761
Jun 5, 20254,359.204,368.804,300.004,325.104,287.102,758
Jun 4, 20254,311.904,381.954,299.204,355.004,316.743,100
Jun 3, 20254,375.404,375.404,313.204,319.454,281.501,537
Jun 2, 20254,380.004,386.354,326.704,355.904,317.633,296
May 30, 20254,420.754,425.004,350.004,366.904,328.536,248
May 29, 20254,470.004,513.654,405.104,420.404,381.567,169
May 28, 20254,446.754,469.404,380.604,393.654,355.055,911
May 27, 20254,478.554,502.654,432.004,444.504,405.453,865
May 26, 20254,450.204,525.004,450.204,508.404,468.794,539
May 23, 20254,451.054,605.004,440.004,476.054,436.7210,484
May 22, 20254,450.954,500.254,417.254,462.054,422.851,388
May 21, 20254,471.004,489.104,435.004,451.354,412.243,221
May 20, 20254,569.754,569.754,460.004,470.804,431.522,674
May 19, 20254,452.604,555.004,452.604,521.804,482.077,099
May 16, 20254,549.704,590.004,445.004,475.804,436.487,745
May 15, 20254,406.854,541.354,406.854,494.604,455.118,541
May 14, 20254,355.854,447.754,355.854,406.254,367.548,632
May 13, 20254,497.454,497.454,359.154,368.354,329.972,825
May 12, 20254,200.054,474.004,199.904,442.254,403.2211,425
May 9, 20253,971.754,116.753,971.754,110.504,074.397,700
May 8, 20254,154.954,179.004,057.054,090.554,054.613,983
May 7, 20254,000.054,105.004,000.004,083.904,048.025,409
May 6, 20254,203.104,233.004,067.904,099.354,063.337,357
May 5, 20254,185.354,242.654,185.354,216.504,179.455,693
May 2, 20254,260.354,282.204,180.004,195.604,158.742,544
Apr 30, 20254,185.004,291.304,160.004,256.104,218.714,171
Apr 29, 20254,210.004,238.454,135.354,184.254,147.495,884
Apr 28, 20254,256.104,256.154,149.854,183.004,146.2511,797
Apr 25, 20254,380.004,380.004,165.904,254.304,216.9225,330
Apr 24, 20254,481.804,493.804,410.054,479.854,440.493,334
Apr 23, 20254,489.354,565.204,444.004,450.804,411.7015,710
Apr 22, 20254,365.054,430.004,317.154,402.654,363.971,989
Apr 21, 20254,207.354,375.004,207.354,363.304,324.9610,059
Apr 17, 20254,225.004,253.704,110.704,235.504,198.294,278
Apr 16, 20254,379.804,389.954,224.754,232.604,195.414,513
Apr 15, 20254,196.004,367.754,175.254,352.704,314.4610,537
Apr 11, 20254,259.754,259.754,114.804,133.054,096.743,071
Apr 9, 20254,095.154,108.403,992.104,088.804,052.885,435
Apr 8, 20254,141.354,199.954,062.304,101.704,065.667,697
Apr 7, 20253,855.004,128.053,855.004,086.704,050.7915,085
Apr 4, 20254,291.154,410.004,262.804,274.254,236.704,948
Apr 3, 20254,580.004,580.004,417.004,458.254,419.0813,390
Apr 2, 20254,572.004,660.654,501.004,635.904,595.175,445
Apr 1, 20254,512.304,586.154,478.204,565.854,525.736,273
Mar 28, 20254,487.954,599.004,443.354,500.904,461.3612,762
Mar 27, 20254,514.954,562.004,420.704,455.154,416.019,056
Mar 26, 20254,625.004,665.054,498.004,514.704,475.036,337
Mar 25, 20254,628.804,727.704,593.404,625.004,584.374,882
Mar 24, 20254,630.054,720.204,531.004,578.854,538.623,801
Mar 21, 20254,580.004,722.154,500.004,669.204,628.182,861
Mar 20, 20254,691.954,750.004,615.004,650.704,609.843,399
Mar 19, 20254,629.954,660.254,527.304,647.804,606.963,594
Mar 18, 20254,475.004,624.654,459.954,610.854,570.343,019
Mar 17, 20254,423.454,463.004,371.054,449.854,410.751,668
Mar 13, 20254,451.104,451.104,318.404,374.554,336.125,497
Mar 12, 20254,648.904,648.904,355.054,394.604,355.9910,614
Mar 11, 20254,579.954,673.004,510.454,643.304,602.502,880
Mar 10, 20254,879.804,879.804,625.404,655.904,614.992,289
Mar 7, 20254,858.004,858.004,772.854,819.854,777.502,118
Mar 6, 20254,760.804,878.954,756.804,862.904,820.174,747
Mar 5, 20254,500.004,766.654,480.004,755.904,714.122,197
Mar 4, 20254,500.004,574.754,430.004,566.254,526.132,685
Mar 3, 20254,500.154,577.304,466.804,560.454,520.383,879
Feb 28, 20254,590.604,633.004,476.904,531.404,491.5911,845
Feb 27, 20254,714.154,743.504,612.554,646.854,606.024,236
Feb 25, 20254,880.054,883.604,718.004,731.304,689.734,164
Feb 24, 20255,099.255,099.254,811.104,887.304,844.3612,606
Feb 21, 20254,970.005,157.604,970.005,120.705,075.715,194
Feb 20, 20254,885.404,926.954,835.304,913.204,870.032,260
Feb 19, 20254,876.054,949.904,827.054,868.704,825.923,488
Feb 18, 20254,836.804,949.904,807.154,931.654,888.323,069
Feb 17, 20254,953.054,958.954,795.054,819.454,777.113,495
Feb 14, 20255,030.055,074.954,930.004,953.804,910.282,160
Feb 13, 20255,105.705,187.655,000.005,022.554,978.422,312
Feb 12, 20255,250.005,324.305,040.005,105.705,060.843,339
Feb 11, 20255,510.005,538.505,224.505,278.355,231.986,869
Feb 10, 20255,590.055,590.055,468.455,511.805,463.37872
Feb 7, 20255,532.555,619.955,491.705,594.605,545.453,571
Feb 6, 20255,635.005,647.355,490.005,536.255,487.612,824
Feb 5, 20255,535.155,640.005,520.255,612.905,563.596,004
Feb 4, 20255,517.905,574.405,447.205,533.005,484.391,465
Feb 3, 20255,399.205,518.405,275.105,497.355,449.051,978
Feb 1, 20255,415.005,445.955,365.005,410.555,363.01677
Jan 31, 20255,474.305,474.305,325.105,442.755,394.933,508
Jan 30, 20255,366.005,436.005,327.755,411.855,364.301,262
Jan 29, 20255,125.105,355.005,125.105,337.405,290.514,854
Jan 28, 20255,211.055,300.005,110.005,122.405,077.402,734
Jan 27, 20255,373.855,373.855,240.005,248.955,202.833,139
Jan 24, 20255,451.055,480.005,390.055,430.205,382.495,191
Jan 23, 20255,382.105,502.505,339.705,456.055,408.118,025
Jan 22, 20255,385.005,395.855,294.655,382.155,334.863,999
Jan 21, 20255,398.955,458.255,361.355,377.405,330.152,361
Jan 20, 20255,380.155,407.155,303.055,371.855,324.652,459
Jan 17, 20255,244.405,415.005,179.955,372.705,325.5020,452
Jan 16, 20254,960.055,336.454,960.055,245.605,199.5136,669
Jan 15, 20254,710.554,924.004,670.254,851.354,808.7310,368
Jan 14, 20254,810.154,890.004,684.004,706.804,665.453,699
Jan 13, 20254,905.054,970.954,818.404,851.704,809.073,189
Jan 10, 20254,822.055,022.804,822.004,929.754,886.4411,468
Jan 9, 20254,904.954,968.804,860.354,879.504,836.635,880
Jan 8, 20254,894.754,915.004,813.104,907.804,864.682,450
Jan 7, 20254,720.554,895.454,720.554,876.004,833.165,704
Jan 6, 20254,790.004,826.554,720.004,763.854,722.004,037
Jan 3, 20254,828.154,875.004,760.854,788.754,746.687,096
Jan 2, 20254,680.054,804.354,680.054,796.704,754.5631,770
Jan 1, 20254,799.954,799.954,688.004,700.154,658.851,365
Dec 31, 20244,779.954,779.954,678.054,734.954,693.351,490
Dec 30, 20244,709.854,778.254,702.854,752.104,710.351,113
Dec 27, 20244,667.954,719.754,660.004,689.404,648.201,924
Dec 26, 20244,764.954,764.954,652.054,667.904,626.898,632
Dec 24, 20244,779.654,785.004,696.004,730.304,688.742,261
Dec 23, 20244,830.204,871.954,735.004,744.554,702.866,772
Dec 20, 20245,239.955,239.954,815.954,832.554,790.098,253
Dec 19, 20245,071.505,113.655,000.005,087.105,042.411,573
Dec 18, 20245,213.605,249.455,168.455,174.405,128.94882
Dec 17, 20245,352.655,365.855,177.755,225.005,179.092,300
Dec 16, 20245,424.255,424.255,337.155,352.355,305.324,987
Dec 13, 20245,315.705,407.755,282.755,400.055,352.615,903
Dec 12, 20245,366.055,436.255,362.605,421.805,374.164,236
Dec 11, 20245,382.155,406.005,337.605,366.855,319.701,613
Dec 10, 20245,321.005,435.005,313.305,368.605,321.436,675
Dec 9, 20245,300.055,373.955,300.055,349.255,302.25611
Dec 6, 20245,340.205,360.005,300.005,317.655,270.931,492
Dec 5, 20245,346.555,394.655,300.005,335.155,288.285,450
Dec 4, 20245,359.805,380.355,269.255,304.655,258.041,616
Dec 3, 20245,285.055,335.355,273.705,313.955,267.261,144
Dec 2, 20245,287.955,287.955,234.555,275.305,228.951,263
Nov 29, 20245,266.005,324.255,237.155,282.605,236.193,876
Nov 28, 20245,442.005,442.005,220.905,251.255,205.115,101
Nov 27, 20245,460.005,489.705,423.655,430.955,383.231,653
Nov 26, 20245,458.655,549.105,458.655,489.355,441.122,025
Nov 25, 20245,350.305,492.605,320.055,455.205,407.272,956
Nov 22, 20245,167.655,318.005,166.905,304.855,258.241,862
Nov 21, 20245,139.955,188.855,079.005,163.905,118.531,315
Nov 19, 20245,107.605,234.005,080.555,132.705,087.603,505
Nov 18, 20245,170.455,170.455,013.055,107.155,062.281,759
Nov 14, 20245,179.955,223.455,116.905,165.905,120.513,052
Nov 13, 20245,280.055,331.055,156.005,170.455,125.023,343
Nov 12, 20245,181.005,370.005,166.455,273.605,227.279,795
Nov 11, 20245,100.005,155.955,027.455,107.355,062.481,918
Nov 8, 20245,156.005,234.955,087.855,098.605,053.806,278
Nov 7, 20245,219.905,219.905,094.105,143.355,098.164,146
Nov 6, 20245,011.055,228.005,006.405,202.655,156.9413,074
Nov 4, 20244,950.354,971.604,870.004,958.104,914.547,790
Nov 1, 20244,948.204,991.004,948.204,960.054,916.471,619
Oct 31, 20245,182.355,182.354,907.804,948.204,904.736,169
Oct 29, 20245,180.455,212.655,110.005,200.305,154.611,575
Oct 28, 20245,145.055,199.255,085.155,147.905,102.673,640
Oct 25, 2024 17 Dividend
Oct 25, 20245,211.005,261.155,130.355,175.455,129.981,927
Oct 24, 20245,374.955,374.955,245.155,280.755,217.501,086
Oct 23, 20245,162.955,407.505,126.155,313.955,250.316,032
Oct 22, 20245,236.905,278.055,140.705,161.255,099.438,289
Oct 21, 20245,103.055,326.805,103.055,256.605,193.649,952
Oct 18, 20245,238.305,277.955,120.355,135.805,074.29110,896
Oct 17, 20245,281.055,420.005,211.055,238.305,175.5610,114
Oct 16, 20245,315.205,369.955,261.055,351.005,286.912,270
Oct 15, 20245,305.555,334.005,253.455,318.555,254.852,176
Oct 14, 20245,200.005,294.205,200.005,278.055,214.831,971
Oct 11, 20245,185.155,245.855,182.005,229.455,166.821,361
Oct 10, 20245,250.005,258.955,150.005,191.255,129.083,132
Oct 9, 20245,186.005,238.005,158.005,215.605,153.136,751
Oct 8, 20245,134.605,175.555,073.705,145.705,084.073,647
Oct 7, 20245,086.055,181.055,011.005,143.755,082.1410,755
Oct 4, 20245,090.255,239.955,052.955,078.605,017.7712,291
Oct 3, 20245,345.005,345.005,090.005,101.255,040.159,437
Oct 1, 20245,328.955,391.005,312.455,345.055,281.034,845
Sep 30, 20245,358.005,372.855,286.655,345.055,281.036,024
Sep 27, 20245,548.005,590.005,341.805,358.155,293.987,373
Sep 26, 20245,473.955,479.005,413.005,465.155,399.691,806
Sep 25, 20245,547.655,547.655,375.105,432.655,367.582,480
Sep 24, 20245,474.555,525.605,432.955,498.205,432.354,957
Sep 23, 20245,486.305,502.005,413.655,493.805,428.005,465
Sep 20, 20245,554.655,554.955,460.605,473.405,407.854,950
Sep 19, 20245,521.055,624.405,424.505,505.255,439.313,759
Sep 18, 20245,662.055,678.255,414.555,476.455,410.8611,559
Sep 17, 20245,719.955,760.105,655.005,665.205,597.351,193
Sep 16, 20245,816.055,820.005,702.105,707.055,638.701,940
Sep 13, 20245,708.355,809.255,687.255,777.355,708.162,133
Sep 12, 20245,732.005,752.605,670.055,707.755,639.391,659
Sep 11, 20245,740.705,749.005,640.855,672.405,604.463,938
Sep 10, 20245,649.955,719.905,598.705,699.255,630.994,152
Sep 9, 20245,590.005,640.005,531.155,577.905,511.093,503
Sep 6, 20245,678.455,784.555,601.005,618.605,551.316,777
Sep 5, 20245,721.055,728.005,647.205,678.355,610.342,238
Sep 4, 20245,697.955,703.605,611.555,683.655,615.584,024
Sep 3, 20245,737.905,780.805,715.255,746.455,677.632,120
Sep 2, 20245,756.905,832.005,724.805,737.905,669.185,149
Aug 30, 20245,870.705,870.705,705.005,715.205,646.7512,140
Aug 29, 20245,680.505,990.005,630.005,812.255,742.6422,729
Aug 28, 20245,525.055,706.755,522.055,680.555,612.5120,345
Aug 26, 20245,523.455,574.255,475.505,511.855,445.842,493
Aug 23, 20245,475.005,506.605,412.805,460.555,395.156,104
Aug 22, 20245,469.755,511.005,448.155,490.555,424.792,136
Aug 21, 20245,370.055,442.005,360.405,421.555,356.621,843
Aug 20, 20245,314.955,394.955,280.005,374.105,309.743,812
Aug 19, 20245,235.005,327.555,207.755,283.605,220.326,933
Aug 16, 20244,970.105,224.254,970.105,205.105,142.7631,096
Aug 14, 20244,851.054,935.504,805.154,918.304,859.395,442
Aug 13, 20244,865.404,871.954,806.004,824.504,766.722,524
Aug 12, 20244,881.004,886.604,811.854,839.954,781.982,042
Aug 9, 20244,951.005,060.004,890.004,894.804,836.187,065
Aug 8, 20244,934.004,956.404,870.004,898.804,840.131,502
Aug 7, 20244,965.054,972.104,887.954,961.054,901.635,091
Aug 6, 20244,870.254,970.154,870.254,931.654,872.582,675
Aug 5, 20244,710.055,021.654,710.054,870.254,811.9225,203
Aug 2, 20245,120.205,205.955,018.705,102.705,041.592,867
Aug 1, 20245,284.405,284.405,107.005,120.255,058.933,736
Jul 31, 20245,178.005,234.655,178.005,215.105,152.642,450
Jul 30, 20245,200.005,221.855,150.555,198.905,136.632,337
Jul 29, 20245,215.005,255.005,144.255,197.655,135.408,209
Jul 26, 20245,213.205,240.055,172.355,225.555,162.963,613
Jul 25, 20245,150.005,223.755,099.455,196.655,134.415,502
Jul 24, 20245,120.005,214.655,119.855,167.505,105.615,579
Jul 23, 20245,069.955,147.054,927.505,122.005,060.6523,051
Jul 22, 20244,894.505,040.854,845.255,002.904,942.9810,490
Jul 19, 20244,786.004,974.904,747.404,879.104,820.6617,742
Jul 18, 20244,867.004,920.004,727.304,845.204,787.1715,863
Jul 16, 20244,988.005,008.554,826.104,869.604,811.287,034
Jul 15, 20245,084.705,084.704,980.304,986.554,926.832,944
Jul 12, 20245,000.005,136.054,971.905,035.254,974.9418,031
Jul 11, 20245,061.755,081.954,933.104,946.754,887.502,168
Jul 10, 20245,075.005,097.404,969.855,037.204,976.871,999
Jul 9, 20245,106.005,138.405,034.055,073.205,012.442,542
Jul 8, 20245,169.905,169.905,070.105,106.105,044.943,458
Jul 5, 20245,045.555,132.005,030.605,121.055,059.7210,471
Jul 4, 20245,070.005,097.155,050.005,062.605,001.972,646
Jul 3, 20245,059.955,060.004,986.805,037.054,976.727,759
Jul 2, 20245,084.755,106.104,994.955,025.554,965.362,459
Jul 1, 20244,948.655,055.204,893.855,038.304,977.966,039
Jun 28, 20244,936.354,955.954,891.004,908.554,849.762,893
Jun 27, 20244,870.004,932.954,824.004,892.904,834.304,227
Jun 26, 20244,835.154,866.004,826.404,844.504,786.482,124
Jun 25, 20244,822.204,891.004,822.204,833.204,775.312,727
Jun 24, 20244,876.054,878.904,805.004,822.804,765.041,963
Jun 21, 20244,900.005,023.154,860.704,881.954,823.4814,364
Jun 20, 20244,875.004,887.854,848.854,872.254,813.907,681
Jun 19, 20244,885.004,893.054,815.804,866.654,808.362,847
Jun 18, 20244,880.004,896.004,839.504,862.254,804.028,983
Jun 14, 2024 33 Dividend
Jun 14, 20244,899.954,899.954,831.554,845.804,787.763,451
Jun 13, 20244,910.004,956.004,885.004,901.754,810.4412,599

Related Tickers

DATAMATICS.NS Datamatics Global Services Limited
624.75
-1.13%
 
ORIENTTECH.NS ORIENT TECHNOLOGIES LTD
341.45
-1.74%
 
SAKSOFT.BO Saksoft Limited
202.05
+0.02%
 
ZENSARTECH.BO Zensar Technologies Limited
867.15
+0.61%
 
CYBERTECH.NS CyberTech Systems and Software Limited
169.22
-2.00%
 
MPHASIS.NS Mphasis Limited
2,644.20
-0.75%
 
LTIM.BO LTIMindtree Limited
5,426.00
+0.29%
 
FCSSOFT.NS FCS Software Solutions Limited
2.6900
-1.82%
 
ECLERX.NS eClerx Services Limited
3,576.80
-2.77%
 
SAKSOFT.NS Saksoft Limited
202.11
+0.53%