Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NSE - Delayed Quote INR

L&T Technology Services Limited (LTTS.NS)

Compare
4,274.20
-184.30
(-4.13%)
At close: 3:29:58 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20254,322.004,412.704,261.004,274.204,274.20104,265
Apr 3, 20254,567.004,567.004,416.804,458.504,458.50130,276
Apr 2, 20254,572.004,659.504,500.004,635.754,635.7585,955
Apr 1, 20254,487.754,599.854,480.854,563.104,563.10127,585
Mar 28, 20254,480.004,600.004,431.104,501.704,501.70254,499
Mar 27, 20254,482.004,567.904,421.004,447.754,447.75413,745
Mar 26, 20254,625.054,665.354,494.354,517.804,517.80259,602
Mar 25, 20254,610.954,729.454,581.004,625.054,625.05211,322
Mar 24, 20254,734.004,734.004,530.004,578.904,578.90311,696
Mar 21, 20254,550.004,724.004,476.254,670.404,670.40134,865
Mar 20, 20254,679.054,751.954,613.054,654.654,654.6586,375
Mar 19, 20254,622.554,664.004,527.354,647.204,647.2094,854
Mar 18, 20254,450.704,450.704,450.704,450.704,450.70-
Mar 17, 20254,385.554,463.504,365.004,450.704,450.7085,073
Mar 13, 20254,427.804,451.954,317.554,378.204,378.20155,991
Mar 12, 20254,634.054,634.054,353.304,390.654,390.65173,365
Mar 11, 20254,569.104,668.004,504.204,642.754,642.7581,183
Mar 10, 20254,823.004,859.554,627.904,653.554,653.5557,573
Mar 7, 20254,838.204,847.854,778.154,822.004,822.0056,726
Mar 6, 20254,788.954,879.754,754.154,858.204,858.20102,844
Mar 5, 20254,448.454,768.504,448.454,754.404,754.40171,843
Mar 4, 20254,451.154,579.504,431.704,566.504,566.5099,755
Mar 3, 20254,530.104,576.504,468.004,561.804,561.8071,934
Feb 28, 20254,609.504,645.654,475.654,533.204,533.20155,159
Feb 27, 20254,727.004,754.854,614.554,645.654,645.65129,313
Feb 25, 20254,885.604,899.954,716.004,727.854,727.85137,207
Feb 24, 20255,033.005,070.304,812.654,885.604,885.60412,098
Feb 21, 20254,996.955,159.004,990.405,123.105,123.10389,616
Feb 20, 20254,871.304,927.604,836.004,915.404,915.4042,440
Feb 19, 20254,895.054,951.304,827.104,872.054,872.05147,229
Feb 18, 20254,824.004,949.904,804.004,929.604,929.60126,855
Feb 17, 20254,958.304,964.954,794.004,816.904,816.9083,747
Feb 14, 20255,082.255,082.254,929.854,958.354,958.35232,850
Feb 13, 20255,100.005,189.454,992.155,023.705,023.70155,165
Feb 12, 20255,279.405,322.005,040.005,108.205,108.20221,448
Feb 11, 20255,507.255,549.005,221.455,279.405,279.40255,639
Feb 10, 20255,597.805,609.955,462.955,507.255,507.2559,172
Feb 7, 20255,549.005,621.005,493.155,597.805,597.8052,163
Feb 6, 20255,645.005,645.005,482.005,528.655,528.6553,784
Feb 5, 20255,560.005,639.805,523.855,615.455,615.45134,591
Feb 4, 20255,525.005,571.005,440.205,530.555,530.5590,754
Feb 3, 20255,325.005,518.005,273.605,500.855,500.85175,780
Feb 1, 20255,420.505,448.755,359.555,418.605,418.6032,834
Jan 31, 20255,410.655,463.805,325.005,449.355,449.3596,898
Jan 30, 20255,350.005,445.905,299.555,410.655,410.6592,083
Jan 29, 20255,144.955,358.955,144.955,341.005,341.00151,866
Jan 28, 20255,230.005,315.855,108.905,121.055,121.05184,979
Jan 27, 20255,360.055,400.005,240.055,258.605,258.60136,721
Jan 24, 20255,460.005,485.005,392.005,431.005,431.00132,143
Jan 23, 20255,380.005,509.005,340.555,453.155,453.15174,956
Jan 22, 20255,380.005,400.005,290.455,382.955,382.9598,432
Jan 21, 20255,373.305,458.455,359.455,380.405,380.40220,459
Jan 20, 20255,374.255,410.605,303.355,373.305,373.30158,858
Jan 17, 20255,195.005,420.205,181.305,373.955,373.95524,096
Jan 16, 20255,021.505,336.905,021.505,244.405,244.401,475,906
Jan 15, 20254,717.004,924.454,660.804,851.754,851.75220,136
Jan 14, 20254,853.104,904.954,686.254,706.554,706.55181,717
Jan 13, 20254,900.204,969.804,817.554,853.104,853.10123,685
Jan 10, 20254,835.005,024.004,821.554,935.654,935.65254,564
Jan 9, 20254,901.604,970.004,863.554,879.354,879.35113,356
Jan 8, 20254,872.354,916.754,812.004,906.504,906.5070,442
Jan 7, 20254,770.054,896.604,770.054,876.754,876.75148,865
Jan 6, 20254,800.054,829.004,716.754,763.704,763.7079,939
Jan 3, 20254,800.054,879.804,761.654,795.504,795.50118,016
Jan 2, 20254,697.004,804.954,680.004,795.954,795.95101,596
Jan 1, 20254,737.404,769.904,685.004,698.104,698.1061,831
Dec 31, 20244,754.504,758.604,671.254,737.404,737.40102,735
Dec 30, 20244,700.004,785.854,696.754,754.504,754.50189,036
Dec 27, 20244,680.004,715.954,656.054,692.304,692.3059,987
Dec 26, 20244,730.054,751.004,652.054,668.054,668.0585,783
Dec 24, 20244,755.004,786.004,692.704,729.554,729.5587,583
Dec 23, 20244,839.454,872.454,730.004,745.054,745.0597,403
Dec 20, 20245,180.005,180.004,812.054,828.504,828.50263,335
Dec 19, 20245,019.855,117.204,902.005,094.055,094.05102,450
Dec 18, 20245,235.005,255.005,165.005,175.055,175.0566,729
Dec 17, 20245,361.855,389.005,174.455,232.405,232.40158,308
Dec 16, 20245,404.805,416.755,340.005,360.605,360.6049,297
Dec 13, 20245,404.805,407.655,278.555,397.005,397.00126,645
Dec 12, 20245,386.405,439.005,365.005,422.805,422.80113,706
Dec 11, 20245,380.005,407.355,340.005,370.105,370.1061,968
Dec 10, 20245,318.005,433.955,317.955,368.955,368.95133,079
Dec 9, 20245,318.755,384.305,312.055,348.905,348.9052,897
Dec 6, 20245,352.955,366.555,284.055,318.755,318.7540,434
Dec 5, 20245,330.505,397.705,297.555,336.405,336.4090,296
Dec 4, 20245,345.005,383.005,270.705,300.855,300.8596,331
Dec 3, 20245,297.005,340.305,271.005,316.555,316.5575,604
Dec 2, 20245,280.005,285.155,232.005,276.905,276.9068,573
Nov 29, 20245,278.005,325.005,242.055,285.205,285.2054,303
Nov 28, 20245,431.505,440.005,220.005,249.655,249.65158,950
Nov 27, 20245,436.005,496.005,418.055,431.205,431.2072,429
Nov 26, 20245,470.005,548.005,459.205,489.705,489.70137,260
Nov 25, 20245,399.005,496.955,320.205,458.155,458.15169,321
Nov 22, 20245,186.955,318.005,165.705,307.005,307.0096,459
Nov 21, 20245,157.005,194.105,066.555,165.705,165.7080,690
Nov 19, 20245,126.905,236.455,088.105,132.955,132.9574,262
Nov 18, 20245,185.005,199.255,012.055,104.305,104.3075,125
Nov 14, 20245,174.755,221.055,115.655,170.005,170.0068,662
Nov 13, 20245,295.005,331.505,151.855,174.755,174.75104,383
Nov 12, 20245,157.005,370.005,156.955,278.855,278.85368,421
Nov 11, 20245,090.955,159.305,023.355,111.055,111.0551,753
Nov 8, 20245,174.805,237.005,090.055,100.955,100.9598,531
Nov 7, 20245,200.005,216.905,090.605,143.105,143.1081,493
Nov 6, 20245,016.855,230.455,009.005,198.705,198.70153,304
Nov 5, 20244,960.004,995.554,905.004,962.404,962.4046,398
Nov 4, 20244,960.004,977.004,871.004,963.654,963.6583,344
Nov 1, 20244,951.204,996.354,950.004,958.604,958.6016,557
Oct 31, 20245,140.005,156.004,909.304,945.854,945.85298,124
Oct 30, 20245,204.305,303.955,143.005,156.305,156.30130,738
Oct 29, 20245,164.605,215.205,107.555,201.505,201.50126,999
Oct 28, 20245,165.005,210.005,090.105,150.105,150.1043,851
Oct 25, 2024 17.00 Dividend
Oct 25, 20245,260.005,278.005,132.355,170.305,170.30108,890
Oct 24, 20245,324.255,365.955,241.655,284.505,267.5083,752
Oct 23, 20245,150.005,412.805,115.055,316.555,299.45181,241
Oct 22, 20245,241.005,282.155,143.805,163.255,146.64143,051
Oct 21, 20245,132.005,327.655,125.005,255.805,238.89263,006
Oct 18, 20245,230.005,284.005,118.055,132.105,115.59383,959
Oct 17, 20245,269.005,424.005,209.705,242.505,225.63419,933
Oct 16, 20245,330.005,385.005,262.005,356.905,339.67120,498
Oct 15, 20245,309.005,327.055,252.005,318.605,301.4983,570
Oct 14, 20245,218.005,296.005,196.405,278.505,261.5283,317
Oct 11, 20245,190.005,249.955,164.105,234.205,217.3670,602
Oct 10, 20245,255.005,269.455,126.005,196.505,179.78157,161
Oct 9, 20245,220.205,237.955,151.155,218.205,201.41119,795
Oct 8, 20245,150.005,179.005,075.005,144.705,128.15152,798
Oct 7, 20245,130.005,186.755,007.855,145.805,129.25373,583
Oct 4, 20245,100.005,240.955,055.155,071.605,055.28319,501
Oct 3, 20245,300.005,321.355,091.055,099.955,083.54320,993
Oct 1, 20245,345.005,400.005,312.505,345.655,328.4572,956
Sep 30, 20245,360.005,376.405,285.855,344.255,327.0698,852
Sep 27, 20245,555.005,588.255,341.105,356.555,339.32306,248
Sep 26, 20245,464.805,480.005,413.555,459.955,442.39125,111
Sep 25, 20245,519.805,519.905,375.005,435.055,417.5793,053
Sep 24, 20245,497.955,530.005,427.955,501.355,483.65108,010
Sep 23, 20245,484.955,498.005,413.905,490.755,473.0966,414
Sep 20, 20245,545.005,549.955,456.455,472.955,455.34121,020
Sep 19, 20245,544.005,631.855,420.005,502.455,484.75155,593
Sep 18, 20245,665.005,686.555,412.505,478.055,460.43180,270
Sep 17, 20245,708.005,758.105,648.355,663.405,645.18113,413
Sep 16, 20245,799.905,822.905,697.605,707.605,689.2476,806
Sep 13, 20245,730.005,810.005,684.605,777.505,758.91150,559
Sep 12, 20245,738.005,755.455,670.055,712.905,694.5276,968
Sep 11, 20245,719.005,750.955,640.005,675.505,657.2487,222
Sep 10, 20245,610.005,725.455,597.005,697.755,679.4294,088
Sep 9, 20245,605.005,642.955,514.805,582.105,564.1482,360
Sep 6, 20245,705.005,783.255,601.205,622.055,603.96109,626
Sep 5, 20245,728.005,740.005,647.505,674.855,656.59102,296
Sep 4, 20245,660.005,708.005,612.155,684.105,665.81113,111
Sep 3, 20245,744.305,781.055,707.555,747.705,729.21119,292
Sep 2, 20245,740.005,837.005,724.105,738.605,720.14202,938
Aug 30, 20245,870.005,870.005,706.255,716.105,697.71246,977
Aug 29, 20245,678.606,000.005,628.455,810.255,791.56353,414
Aug 28, 20245,555.055,708.105,518.155,678.605,660.33566,444
Aug 27, 20245,520.005,530.005,455.005,487.405,469.7566,673
Aug 26, 20245,520.005,574.655,472.005,513.055,495.31139,061
Aug 23, 20245,475.005,507.755,417.805,462.205,444.6398,101
Aug 22, 20245,455.005,513.755,440.005,488.305,470.64117,273
Aug 21, 20245,380.005,443.005,359.505,424.455,407.0096,278
Aug 20, 20245,284.055,395.005,277.005,376.205,358.91159,873
Aug 19, 20245,237.005,332.455,210.155,284.055,267.05187,873
Aug 16, 20244,985.005,224.504,980.355,207.555,190.80529,747
Aug 14, 20244,859.004,937.404,806.554,916.854,901.0381,995
Aug 13, 20244,879.004,879.004,803.004,823.454,807.9349,821
Aug 12, 20244,875.004,893.604,814.004,849.104,833.5060,658
Aug 9, 20244,950.005,062.804,887.754,896.904,881.1585,703
Aug 8, 20244,960.004,961.004,864.854,896.354,880.60105,542
Aug 7, 20244,984.004,990.004,888.004,962.004,946.0490,135
Aug 6, 20244,875.004,970.004,875.004,927.754,911.90166,715
Aug 5, 20244,930.005,026.004,763.004,873.504,857.82213,284
Aug 2, 20245,100.005,212.455,019.855,100.605,084.19129,670
Aug 1, 20245,260.655,267.855,105.405,122.505,106.0295,576
Jul 31, 20245,199.255,234.505,162.655,215.955,199.17165,111
Jul 30, 20245,224.005,224.005,150.055,199.255,182.5265,654
Jul 29, 20245,230.005,259.455,148.005,200.505,183.7780,552
Jul 26, 20245,200.005,230.005,167.555,214.055,197.28120,576
Jul 25, 20245,140.055,224.155,092.555,197.605,180.88160,193
Jul 24, 20245,125.005,213.905,111.005,169.955,153.32244,540
Jul 23, 20245,022.005,140.004,933.155,123.005,106.52267,076
Jul 22, 20244,870.005,040.004,842.155,001.204,985.11371,802
Jul 19, 20244,790.004,972.504,744.804,880.104,864.40567,807
Jul 18, 20244,865.204,940.004,728.054,849.954,834.35463,557
Jul 16, 20245,020.005,020.404,827.704,867.404,851.74226,101
Jul 15, 20245,080.005,082.354,981.554,990.504,974.45112,666
Jul 12, 20245,020.005,136.604,967.205,056.305,040.03289,616
Jul 11, 20245,062.105,087.754,930.004,942.854,926.95156,916
Jul 10, 20245,073.405,098.504,970.105,039.255,023.0481,409
Jul 9, 20245,120.005,139.005,031.755,073.405,057.08112,857
Jul 8, 20245,150.005,160.005,067.055,109.055,092.61140,578
Jul 5, 20245,059.905,135.004,952.205,125.405,108.91144,797
Jul 4, 20245,048.005,097.905,045.005,059.905,043.62124,256
Jul 3, 20245,031.105,062.954,986.305,038.355,022.1486,838
Jul 2, 20245,080.005,109.504,992.105,025.255,009.08150,813
Jul 1, 20244,917.055,058.004,892.355,041.555,025.33292,391
Jun 28, 20244,903.004,956.154,887.054,909.054,893.26106,907
Jun 27, 20244,863.954,937.954,824.554,894.554,878.80284,254
Jun 26, 20244,855.854,869.954,825.004,845.704,830.11142,353
Jun 25, 20244,827.754,893.204,827.754,834.854,819.3093,194
Jun 24, 20244,885.504,886.904,800.054,824.304,808.78109,072
Jun 21, 20244,920.105,020.004,861.054,888.654,872.92412,510
Jun 20, 20244,889.004,889.154,846.654,874.354,858.6785,558
Jun 19, 20244,890.004,890.004,815.504,864.554,848.9099,270
Jun 18, 20244,845.804,895.004,836.204,863.254,847.60102,589
Jun 14, 2024 33.00 Dividend
Jun 14, 20244,893.004,897.104,830.204,845.804,830.21188,153
Jun 13, 20244,928.904,955.404,882.954,905.104,856.43156,208
Jun 12, 20244,935.654,939.004,852.004,886.404,837.91207,276
Jun 11, 20244,809.954,898.004,793.204,875.904,827.52207,998
Jun 10, 20244,775.004,866.004,712.054,799.154,751.53422,379
Jun 7, 20244,720.004,874.954,714.954,799.854,752.22737,767
Jun 6, 20244,699.004,707.004,641.004,682.504,636.04194,647
Jun 5, 20244,428.004,650.004,422.654,623.654,577.77224,946
Jun 4, 20244,501.054,501.054,200.004,417.904,374.06435,024
Jun 3, 20244,589.004,615.004,467.404,481.204,436.73177,248
May 31, 20244,553.454,590.004,432.104,490.804,446.24308,705
May 30, 20244,640.004,650.854,519.004,549.704,504.55246,876
May 29, 20244,640.004,699.004,599.004,668.154,621.83268,651
May 28, 20244,629.004,686.554,592.254,640.954,594.90270,304
May 27, 20244,593.104,635.004,574.154,602.254,556.58240,994
May 24, 20244,639.904,639.904,557.904,589.804,544.25160,664
May 23, 20244,599.954,640.004,560.004,617.654,571.83201,136
May 22, 20244,485.004,635.654,475.254,588.154,542.62408,737
May 21, 20244,469.004,499.004,425.054,482.854,438.37104,737
May 17, 20244,530.004,547.904,447.604,454.504,410.30204,439
May 16, 20244,500.004,566.554,475.004,507.554,462.82252,819
May 15, 20244,482.054,543.554,436.554,456.654,412.43114,696
May 14, 20244,448.004,498.004,405.004,481.204,436.73101,922
May 13, 20244,359.004,430.004,320.204,413.804,370.0099,060
May 10, 20244,390.004,426.404,337.754,359.004,315.75114,994
May 9, 20244,485.004,516.004,384.304,401.904,358.22167,708
May 8, 20244,509.704,539.904,458.054,500.404,455.74207,869
May 7, 20244,550.004,563.304,447.004,504.904,460.20355,333
May 6, 20244,600.004,619.054,488.304,498.604,453.96182,229
May 3, 20244,649.954,664.504,550.104,574.004,528.61183,349
May 2, 20244,650.954,660.004,611.654,623.654,577.77205,486
Apr 30, 20244,717.004,737.454,625.004,640.154,594.11275,055
Apr 29, 20244,825.004,830.004,675.004,714.454,667.67449,361
Apr 26, 20244,901.004,958.654,690.004,778.104,730.691,706,962
Apr 25, 20245,223.305,240.605,091.055,182.855,131.42202,131
Apr 24, 20245,254.005,271.855,190.755,245.205,193.15131,415
Apr 23, 20245,223.005,250.005,153.205,215.905,164.14125,963
Apr 22, 20245,242.005,300.005,168.005,187.455,135.9899,184
Apr 19, 20245,222.205,274.605,180.905,232.105,180.18113,259
Apr 18, 20245,344.705,403.855,251.155,277.605,225.23128,283
Apr 16, 20245,420.005,462.105,308.805,316.905,264.1493,179
Apr 15, 20245,550.005,608.905,445.005,462.555,408.3491,658
Apr 12, 20245,647.855,756.855,635.055,650.855,594.78109,274
Apr 10, 20245,641.005,666.005,603.855,647.855,591.8177,138
Apr 9, 20245,725.005,773.005,618.305,631.705,575.82126,667
Apr 8, 20245,864.005,873.355,685.005,701.455,644.87113,128
Apr 5, 20245,821.905,829.355,761.005,806.455,748.8376,779
Apr 4, 20245,828.955,869.855,752.255,829.005,771.16235,144

Related Tickers

MPHASIS.NS Mphasis Limited
2,229.20
-6.10%
 
COFORGE.NS Coforge Limited
6,607.90
-7.68%
 
LTIM.NS LTIMindtree Limited
4,136.25
-4.74%
 
TECHM.NS Tech Mahindra Limited
1,320.95
-3.53%
 
PERSISTENT.NS Persistent Systems Limited
4,609.95
-3.83%
 
WIPRO.NS Wipro Limited
246.30
-3.92%
 
BSOFT.NS Birlasoft Limited
366.50
-5.50%
 
HAPPSTMNDS.NS Happiest Minds Technologies Limited
586.25
-1.75%
 
CAMS.NS Computer Age Management Services Limited
3,683.30
-3.66%
 
HCLTECH.NS HCL Technologies Limited
1,422.10
-3.27%