Price Data Selection & Download
L&T Technology Services Share Price All Time Records & Statistics (Sep 2016 - Jul 2026)
2422 daily OHLCV records on NSE from Sept. 2016 to July 2026. For live price, key ratios and fundamentals, see LTTS share price.
Share Price All Time High
₹6000.00
August 29, 2024
NSE Exchange
Share Price All Time Low
₹712.25
June 30, 2017
NSE Exchange
Highest Volume Trading Day
8,013,428
September 23, 2016 • ₹860.55
NSE Exchange
Share Price History Data (Sep 2016 - Jul 2026)
LTTS daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹3365.00 | ₹3448.00 | ₹3337.50 | ₹3418.10 | 84,347 |
| 2026-07-23 | ₹3346.40 | ₹3410.00 | ₹3314.10 | ₹3375.30 | 94,211 |
| 2026-07-22 | ₹3319.80 | ₹3353.00 | ₹3295.00 | ₹3333.20 | 80,738 |
| 2026-07-21 | ₹3349.50 | ₹3382.70 | ₹3293.00 | ₹3306.40 | 87,836 |
| 2026-07-20 | ₹3390.00 | ₹3453.60 | ₹3341.20 | ₹3349.50 | 128,095 |
| 2026-07-17 | ₹3485.60 | ₹3537.00 | ₹3351.00 | ₹3415.30 | 225,445 |
| 2026-07-16 | ₹3532.20 | ₹3667.90 | ₹3454.60 | ₹3480.20 | 510,347 |
| 2026-07-15 | ₹3350.20 | ₹3600.00 | ₹3262.00 | ₹3508.30 | 2,194,120 |
| 2026-07-14 | ₹3313.80 | ₹3352.40 | ₹3266.50 | ₹3293.10 | 160,245 |
| 2026-07-13 | ₹3278.20 | ₹3329.00 | ₹3217.60 | ₹3297.70 | 211,418 |
| 2026-07-10 | ₹3252.00 | ₹3293.80 | ₹3233.00 | ₹3278.20 | 98,364 |
| 2026-07-09 | ₹3150.90 | ₹3235.00 | ₹3131.50 | ₹3217.60 | 80,073 |
| 2026-07-08 | ₹3227.20 | ₹3243.50 | ₹3131.20 | ₹3141.10 | 118,170 |
| 2026-07-07 | ₹3180.00 | ₹3278.80 | ₹3152.90 | ₹3221.30 | 170,235 |
| 2026-07-06 | ₹3224.00 | ₹3224.00 | ₹3095.00 | ₹3161.70 | 175,674 |
| 2026-07-03 | ₹3195.00 | ₹3264.60 | ₹3166.30 | ₹3206.20 | 167,400 |
| 2026-07-02 | ₹3074.90 | ₹3199.40 | ₹3070.00 | ₹3166.90 | 240,594 |
| 2026-07-01 | ₹3100.90 | ₹3136.40 | ₹3030.00 | ₹3047.70 | 157,329 |
| 2026-06-30 | ₹3150.00 | ₹3177.00 | ₹3090.00 | ₹3139.80 | 78,841 |
| 2026-06-29 | ₹3322.30 | ₹3322.40 | ₹3111.00 | ₹3129.80 | 176,298 |
| 2026-06-25 | ₹3349.00 | ₹3357.00 | ₹3305.00 | ₹3322.40 | 60,281 |
| 2026-06-24 | ₹3310.00 | ₹3349.00 | ₹3282.10 | ₹3322.40 | 93,137 |
| 2026-06-23 | ₹3335.00 | ₹3370.00 | ₹3298.00 | ₹3324.40 | 63,834 |
| 2026-06-22 | ₹3350.20 | ₹3375.00 | ₹3308.90 | ₹3338.20 | 77,093 |
| 2026-06-19 | ₹3300.00 | ₹3366.40 | ₹3275.00 | ₹3331.20 | 92,960 |
| 2026-06-18 | ₹3453.80 | ₹3484.50 | ₹3395.10 | ₹3407.80 | 49,696 |
| 2026-06-17 | ₹3464.00 | ₹3504.80 | ₹3434.00 | ₹3453.80 | 51,558 |
| 2026-06-16 | ₹3418.90 | ₹3500.00 | ₹3392.10 | ₹3462.90 | 86,988 |
| 2026-06-15 | ₹3437.00 | ₹3444.00 | ₹3390.00 | ₹3395.30 | 53,639 |
| 2026-06-12 | ₹3318.00 | ₹3365.00 | ₹3287.60 | ₹3351.10 | 57,940 |
| 2026-06-11 | ₹3300.90 | ₹3375.10 | ₹3280.70 | ₹3291.10 | 57,748 |
| 2026-06-10 | ₹3420.00 | ₹3444.00 | ₹3315.10 | ₹3328.00 | 79,646 |
| 2026-06-09 | ₹3209.20 | ₹3448.00 | ₹3168.10 | ₹3417.70 | 331,860 |
| 2026-06-08 | ₹3212.70 | ₹3221.40 | ₹3152.00 | ₹3165.20 | 109,491 |
| 2026-06-05 | ₹3299.80 | ₹3365.00 | ₹3200.00 | ₹3212.70 | 151,344 |
| 2026-06-04 | ₹3279.90 | ₹3326.50 | ₹3255.00 | ₹3272.10 | 80,443 |
| 2026-06-03 | ₹3490.00 | ₹3490.00 | ₹3275.30 | ₹3299.20 | 148,396 |
| 2026-06-02 | ₹3368.00 | ₹3549.00 | ₹3368.00 | ₹3508.30 | 267,524 |
| 2026-06-01 | ₹3469.00 | ₹3508.90 | ₹3310.00 | ₹3385.50 | 395,897 |
| 2026-05-29 | ₹3495.00 | ₹3596.60 | ₹3390.70 | ₹3432.40 | 107,585 |
| 2026-05-27 | ₹3540.70 | ₹3559.60 | ₹3479.80 | ₹3491.60 | 48,055 |
| 2026-05-26 | ₹3540.00 | ₹3577.00 | ₹3516.10 | ₹3540.70 | 39,254 |
| 2026-05-25 | ₹3436.40 | ₹3582.40 | ₹3435.00 | ₹3546.20 | 113,653 |
| 2026-05-22 | ₹3565.00 | ₹3565.00 | ₹3407.00 | ₹3419.30 | 120,238 |
| 2026-05-21 | ₹3601.00 | ₹3647.80 | ₹3551.00 | ₹3587.30 | 53,667 |
| 2026-05-20 | ₹3531.00 | ₹3657.90 | ₹3531.00 | ₹3580.60 | 102,480 |
| 2026-05-19 | ₹3568.50 | ₹3723.20 | ₹3520.00 | ₹3554.60 | 180,442 |
| 2026-05-18 | ₹3480.00 | ₹3575.00 | ₹3425.00 | ₹3549.50 | 78,443 |
| 2026-05-15 | ₹3498.00 | ₹3535.40 | ₹3472.50 | ₹3495.10 | 48,834 |
| 2026-05-14 | ₹3508.90 | ₹3527.10 | ₹3431.00 | ₹3466.60 | 54,105 |
| 2026-05-13 | ₹3578.00 | ₹3602.40 | ₹3487.30 | ₹3497.90 | 65,489 |
| 2026-05-12 | ₹3769.50 | ₹3802.20 | ₹3561.60 | ₹3603.70 | 140,621 |
| 2026-05-11 | ₹3825.00 | ₹3844.00 | ₹3750.00 | ₹3788.40 | 110,263 |
| 2026-05-08 | ₹3795.00 | ₹3847.90 | ₹3774.10 | ₹3802.60 | 88,953 |
| 2026-05-07 | ₹3804.90 | ₹3843.20 | ₹3756.00 | ₹3772.90 | 58,175 |
| 2026-05-06 | ₹3747.00 | ₹3825.80 | ₹3714.00 | ₹3804.80 | 89,776 |
| 2026-05-05 | ₹3706.70 | ₹3756.10 | ₹3687.40 | ₹3739.80 | 80,066 |
| 2026-05-04 | ₹3626.30 | ₹3723.40 | ₹3592.10 | ₹3706.70 | 143,571 |
| 2026-04-30 | ₹3541.80 | ₹3644.10 | ₹3477.60 | ₹3626.30 | 126,549 |
| 2026-04-29 | ₹3589.90 | ₹3643.40 | ₹3540.00 | ₹3559.60 | 114,919 |
| 2026-04-28 | ₹3598.90 | ₹3605.00 | ₹3552.00 | ₹3566.40 | 62,697 |
| 2026-04-27 | ₹3397.90 | ₹3608.00 | ₹3388.00 | ₹3589.80 | 200,428 |
| 2026-04-24 | ₹3450.00 | ₹3495.00 | ₹3362.00 | ₹3379.80 | 118,261 |
| 2026-04-23 | ₹3498.60 | ₹3510.00 | ₹3424.00 | ₹3449.60 | 208,337 |
| 2026-04-22 | ₹3641.90 | ₹3665.50 | ₹3531.00 | ₹3550.20 | 97,737 |
| 2026-04-21 | ₹3590.30 | ₹3660.00 | ₹3580.00 | ₹3642.40 | 141,392 |
| 2026-04-20 | ₹3499.00 | ₹3610.00 | ₹3438.00 | ₹3572.50 | 160,914 |
| 2026-04-17 | ₹3474.90 | ₹3520.00 | ₹3448.20 | ₹3490.10 | 79,835 |
| 2026-04-16 | ₹3465.00 | ₹3589.40 | ₹3432.00 | ₹3448.20 | 298,196 |
| 2026-04-15 | ₹3419.80 | ₹3510.00 | ₹3390.30 | ₹3430.70 | 150,985 |
| 2026-04-13 | ₹3395.00 | ₹3434.60 | ₹3338.70 | ₹3356.10 | 103,678 |
| 2026-04-10 | ₹3382.50 | ₹3478.70 | ₹3355.10 | ₹3446.50 | 190,179 |
| 2026-04-09 | ₹3376.80 | ₹3405.00 | ₹3325.80 | ₹3333.20 | 86,888 |
| 2026-04-08 | ₹3490.00 | ₹3490.00 | ₹3355.00 | ₹3376.80 | 115,185 |
| 2026-04-07 | ₹3342.00 | ₹3392.00 | ₹3300.00 | ₹3342.10 | 72,291 |
| 2026-04-06 | ₹3348.90 | ₹3424.00 | ₹3321.50 | ₹3346.50 | 78,445 |
| 2026-04-02 | ₹3290.00 | ₹3365.00 | ₹3210.20 | ₹3347.50 | 64,818 |
| 2026-04-01 | ₹3194.70 | ₹3352.20 | ₹3170.00 | ₹3324.00 | 171,328 |
| 2026-03-30 | ₹3141.00 | ₹3169.80 | ₹3101.60 | ₹3121.70 | 140,162 |
| 2026-03-27 | ₹3200.40 | ₹3239.40 | ₹3140.00 | ₹3198.40 | 207,721 |
| 2026-03-25 | ₹3180.00 | ₹3211.00 | ₹3131.50 | ₹3200.40 | 171,699 |
| 2026-03-24 | ₹3164.90 | ₹3175.10 | ₹3051.70 | ₹3153.50 | 184,445 |
| 2026-03-23 | ₹3219.90 | ₹3219.90 | ₹3050.00 | ₹3075.60 | 129,801 |
| 2026-03-20 | ₹3363.20 | ₹3364.30 | ₹3211.00 | ₹3229.10 | 159,292 |
| 2026-03-19 | ₹3320.00 | ₹3388.30 | ₹3300.00 | ₹3313.50 | 132,506 |
| 2026-03-18 | ₹3350.00 | ₹3464.00 | ₹3306.10 | ₹3367.00 | 219,561 |
| 2026-03-17 | ₹3320.00 | ₹3384.20 | ₹3266.60 | ₹3332.70 | 272,692 |
| 2026-03-16 | ₹3457.00 | ₹3457.00 | ₹3240.00 | ₹3324.90 | 703,278 |
| 2026-03-13 | ₹3129.00 | ₹3584.00 | ₹3010.00 | ₹3430.10 | 3,433,441 |
| 2026-03-12 | ₹3100.00 | ₹3162.00 | ₹3042.00 | ₹3129.50 | 54,267 |
| 2026-03-11 | ₹3160.00 | ₹3230.50 | ₹3091.00 | ₹3097.40 | 82,411 |
| 2026-03-10 | ₹3174.00 | ₹3174.00 | ₹3090.40 | ₹3150.80 | 83,052 |
| 2026-03-09 | ₹3100.00 | ₹3137.70 | ₹3060.00 | ₹3113.80 | 98,473 |
| 2026-03-06 | ₹3306.00 | ₹3324.80 | ₹3162.10 | ₹3187.40 | 103,443 |
| 2026-03-05 | ₹3355.00 | ₹3376.80 | ₹3278.10 | ₹3297.50 | 64,127 |
| 2026-03-04 | ₹3434.90 | ₹3434.90 | ₹3305.30 | ₹3317.20 | 85,540 |
| 2026-03-02 | ₹3387.90 | ₹3510.00 | ₹3361.20 | ₹3443.20 | 99,923 |
| 2026-02-27 | ₹3335.00 | ₹3535.00 | ₹3312.70 | ₹3512.40 | 323,780 |
| 2026-02-26 | ₹3292.00 | ₹3339.80 | ₹3266.00 | ₹3317.40 | 107,599 |
| 2026-02-25 | ₹3156.60 | ₹3328.00 | ₹3156.60 | ₹3276.00 | 389,783 |
| 2026-02-24 | ₹3388.40 | ₹3402.20 | ₹3140.00 | ₹3148.60 | 534,886 |
| 2026-02-23 | ₹3428.00 | ₹3449.80 | ₹3361.20 | ₹3439.40 | 57,558 |
| 2026-02-20 | ₹3438.30 | ₹3438.30 | ₹3366.40 | ₹3396.60 | 110,977 |
| 2026-02-19 | ₹3495.00 | ₹3519.00 | ₹3410.80 | ₹3446.50 | 78,856 |
| 2026-02-18 | ₹3535.00 | ₹3535.00 | ₹3452.50 | ₹3495.00 | 125,657 |
| 2026-02-17 | ₹3520.00 | ₹3569.00 | ₹3489.00 | ₹3511.50 | 104,720 |
| 2026-02-16 | ₹3509.30 | ₹3616.10 | ₹3454.00 | ₹3518.40 | 177,254 |
| 2026-02-13 | ₹3640.00 | ₹3678.10 | ₹3490.00 | ₹3509.30 | 256,090 |
| 2026-02-12 | ₹3812.00 | ₹3812.00 | ₹3688.80 | ₹3704.10 | 168,125 |
| 2026-02-11 | ₹3930.00 | ₹3930.00 | ₹3816.70 | ₹3838.00 | 62,764 |
| 2026-02-10 | ₹3909.10 | ₹3924.00 | ₹3870.40 | ₹3903.10 | 40,724 |
| 2026-02-09 | ₹3880.00 | ₹3908.00 | ₹3850.00 | ₹3901.00 | 41,843 |
| 2026-02-06 | ₹3800.00 | ₹3875.00 | ₹3771.90 | ₹3855.80 | 88,010 |
| 2026-02-05 | ₹3815.00 | ₹3834.00 | ₹3767.00 | ₹3809.00 | 56,196 |
| 2026-02-04 | ₹3758.10 | ₹3835.00 | ₹3712.90 | ₹3812.30 | 94,968 |
| 2026-02-03 | ₹3850.00 | ₹3850.00 | ₹3760.30 | ₹3807.60 | 77,973 |
| 2026-02-02 | ₹3770.40 | ₹3785.00 | ₹3654.00 | ₹3693.20 | 64,603 |
| 2026-02-01 | ₹3750.00 | ₹3789.70 | ₹3700.00 | ₹3768.40 | 34,082 |
| 2026-01-30 | ₹3758.00 | ₹3759.00 | ₹3712.10 | ₹3722.80 | 61,047 |
| 2026-01-29 | ₹3840.00 | ₹3864.40 | ₹3745.00 | ₹3755.90 | 75,380 |
| 2026-01-28 | ₹3812.00 | ₹3868.40 | ₹3777.00 | ₹3857.20 | 37,083 |
| 2026-01-27 | ₹3837.00 | ₹3838.20 | ₹3766.70 | ₹3797.60 | 43,547 |
| 2026-01-23 | ₹3890.00 | ₹3890.00 | ₹3818.00 | ₹3837.90 | 56,299 |
| 2026-01-22 | ₹3904.90 | ₹3936.80 | ₹3841.00 | ₹3881.40 | 51,999 |
| 2026-01-21 | ₹3825.00 | ₹3903.70 | ₹3716.00 | ₹3898.70 | 154,994 |
| 2026-01-20 | ₹3864.00 | ₹3864.00 | ₹3804.00 | ₹3825.90 | 73,037 |
| 2026-01-19 | ₹3917.00 | ₹3917.00 | ₹3845.00 | ₹3870.00 | 119,053 |
| 2026-01-16 | ₹4168.00 | ₹4168.00 | ₹3891.00 | ₹3917.10 | 456,682 |
| 2026-01-14 | ₹4350.00 | ₹4350.10 | ₹4231.80 | ₹4243.80 | 34,963 |
| 2026-01-13 | ₹4321.00 | ₹4350.50 | ₹4287.70 | ₹4317.70 | 28,800 |
| 2026-01-12 | ₹4355.50 | ₹4356.50 | ₹4247.20 | ₹4316.30 | 43,196 |
| 2026-01-09 | ₹4401.10 | ₹4437.90 | ₹4338.50 | ₹4355.40 | 34,464 |
| 2026-01-08 | ₹4398.00 | ₹4437.50 | ₹4350.00 | ₹4421.50 | 83,941 |
| 2026-01-07 | ₹4299.90 | ₹4424.40 | ₹4290.30 | ₹4392.60 | 111,933 |
| 2026-01-06 | ₹4354.40 | ₹4408.40 | ₹4279.80 | ₹4302.40 | 90,700 |
| 2026-01-05 | ₹4406.00 | ₹4438.00 | ₹4327.30 | ₹4416.10 | 116,631 |
| 2026-01-02 | ₹4384.90 | ₹4439.90 | ₹4383.00 | ₹4406.60 | 54,494 |
| 2026-01-01 | ₹4463.00 | ₹4515.00 | ₹4351.00 | ₹4380.00 | 59,526 |
L&T Technology Services Share Price Performance Analysis (Sep 2016 - Jul 2026)
LTTS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-21.96%
₹4380.00 → ₹3418.10
Year to Date
Price Volatility
9.01%
Low Volatility
Year to Date
Average Daily Volume
167,580
Year to Date Average
NSE Exchange
L&T Technology Services Share Price History – Frequently Asked Questions
Common questions about LTTS historical data and records.
What is the all-time high share price of L&T Technology Services (LTTS)?
The all-time high share price of L&T Technology Services was ₹6000.0 recorded on August 29, 2024 on the NSE exchange.
What is the all-time low share price of L&T Technology Services (LTTS)?
The all-time low share price of L&T Technology Services was ₹712.25 recorded on June 30, 2017 on the NSE exchange.
How can I download LTTS historical share price data?
You can download L&T Technology Services historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for LTTS shares?
The highest trading volume day for L&T Technology Services was 8,013,428 shares traded on September 23, 2016 on the NSE exchange, with share price at ₹860.55.