LT Share Price & Delivery Data
LT share price, volume, delivery percentage and 52-week levels from NSE end-of-day bhavcopy data. This report does not use live market-feed data.
Close
₹3,871.7
Day change
+₹34.6 · +0.9%
Volume
17,65,873
Delivery
69.9%
Latest session
NSE session for 30 Oct 2026. Turnover is in lakh rupees.
- Previous close
- ₹3,837.1
- Open
- ₹3,837.1
- High
- ₹3,872.7
- Low
- ₹3,806.2
- Last
- ₹3,871.7
- Average
- ₹3,846.86
- Turnover
- ₹67,930.73 L
- Trades
- 94,296
- Delivered
- 12,34,393
Session history
Latest 20 NSE sessions · data as of 30 Oct 2026
20-session average: 56.05%
| Date | Prev | Open | High | Low | Close | Last | Avg | Change | Volume | Turnover | Trades | Delivered | Del % |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30 Oct 2026 | ₹3,837.1 | ₹3,837.1 | ₹3,872.7 | ₹3,806.2 | ₹3,871.7 | ₹3,871.7 | ₹3,846.86 | +₹34.6 · +0.9% | 17,65,873 | ₹67,930.73 L | 94,296 | 12,34,393 | 69.9% |
| 29 Oct 2026 | ₹3,801.3 | ₹3,808 | ₹3,844 | ₹3,765.6 | ₹3,837.1 | ₹3,837.1 | ₹3,814.85 | +₹35.8 · +0.94% | 17,54,505 | ₹66,931.79 L | 82,698 | 8,29,894 | 47.3% |
| 28 Oct 2026 | ₹3,665.1 | ₹3,820 | ₹3,894 | ₹3,770 | ₹3,801.3 | ₹3,801.3 | ₹3,826.49 | +₹136.2 · +3.72% | 61,74,490 | ₹2,36,266.09 L | 2,56,418 | 31,42,502 | 50.89% |
| 27 Oct 2026 | ₹3,680 | ₹3,678 | ₹3,713.5 | ₹3,648.3 | ₹3,665.1 | ₹3,665.1 | ₹3,682.47 | −₹14.9 · −0.4% | 14,71,485 | ₹54,186.96 L | 76,468 | 7,18,755 | 48.85% |
| 26 Oct 2026 | ₹3,647 | ₹3,642.2 | ₹3,684 | ₹3,615.1 | ₹3,680 | ₹3,680 | ₹3,656.61 | +₹33 · +0.9% | 11,44,515 | ₹41,850.49 L | 84,640 | 5,42,183 | 47.37% |
| 23 Oct 2026 | ₹3,638.3 | ₹3,655 | ₹3,663.9 | ₹3,596.8 | ₹3,647 | ₹3,647 | ₹3,625.83 | +₹8.7 · +0.24% | 20,21,973 | ₹73,313.39 L | 1,19,065 | 11,57,079 | 57.23% |
| 22 Oct 2026 | ₹3,636 | ₹3,620 | ₹3,689.9 | ₹3,595 | ₹3,638.3 | ₹3,638.3 | ₹3,651.69 | +₹2.3 · +0.06% | 26,68,020 | ₹97,427.75 L | 1,20,961 | 11,46,102 | 42.96% |
| 21 Oct 2026 | ₹3,661.9 | ₹3,679 | ₹3,702.6 | ₹3,617 | ₹3,636 | ₹3,636 | ₹3,649.61 | −₹25.9 · −0.71% | 19,02,623 | ₹69,438.3 L | 99,060 | 11,39,734 | 59.9% |
| 19 Oct 2026 | ₹3,627.1 | ₹3,649 | ₹3,687.7 | ₹3,632 | ₹3,661.9 | ₹3,661.9 | ₹3,658.56 | +₹34.8 · +0.96% | 23,31,147 | ₹85,286.41 L | 1,08,386 | 8,84,531 | 37.94% |
| 16 Oct 2026 | ₹3,632 | ₹3,645 | ₹3,670 | ₹3,608 | ₹3,627.1 | ₹3,627.1 | ₹3,643.48 | −₹4.9 · −0.13% | 18,75,108 | ₹68,319.17 L | 1,10,766 | 11,47,825 | 61.21% |
| 15 Oct 2026 | ₹3,642 | ₹3,625 | ₹3,681.9 | ₹3,605.7 | ₹3,632 | ₹3,632 | ₹3,654.84 | −₹10 · −0.27% | 24,52,067 | ₹89,619.16 L | 1,40,761 | 13,56,689 | 55.33% |
| 14 Oct 2026 | ₹3,675 | ₹3,674 | ₹3,674 | ₹3,606 | ₹3,642 | ₹3,642 | ₹3,634.2 | −₹33 · −0.9% | 18,26,165 | ₹66,366.54 L | 1,09,799 | 10,37,731 | 56.83% |
| 13 Oct 2026 | ₹3,627.5 | ₹3,627.5 | ₹3,678 | ₹3,592.9 | ₹3,675 | ₹3,675 | ₹3,641.95 | +₹47.5 · +1.31% | 22,54,840 | ₹82,120.12 L | 1,03,223 | 13,83,893 | 61.37% |
| 12 Oct 2026 | ₹3,703.3 | ₹3,725 | ₹3,738.4 | ₹3,611 | ₹3,627.5 | ₹3,627.5 | ₹3,648.04 | −₹75.8 · −2.05% | 11,77,475 | ₹42,954.8 L | 92,788 | 6,28,166 | 53.35% |
| 9 Oct 2026 | ₹3,625.1 | ₹3,648 | ₹3,709.2 | ₹3,627.2 | ₹3,703.3 | ₹3,703.3 | ₹3,686.4 | +₹78.2 · +2.16% | 13,39,156 | ₹49,366.58 L | 73,567 | 8,26,878 | 61.75% |
| 8 Oct 2026 | ₹3,701.5 | ₹3,698 | ₹3,702 | ₹3,607 | ₹3,625.1 | ₹3,625.1 | ₹3,638.96 | −₹76.4 · −2.06% | 16,90,918 | ₹61,531.9 L | 1,27,933 | 9,58,177 | 56.67% |
| 7 Oct 2026 | ₹3,770 | ₹3,750 | ₹3,758.1 | ₹3,684.6 | ₹3,701.5 | ₹3,701.5 | ₹3,712.42 | −₹68.5 · −1.82% | 16,09,969 | ₹59,768.77 L | 88,514 | 9,58,784 | 59.55% |
| 6 Oct 2026 | ₹3,750 | ₹3,742.5 | ₹3,774.1 | ₹3,730 | ₹3,770 | ₹3,770 | ₹3,751.89 | +₹20 · +0.53% | 19,94,276 | ₹74,823.04 L | 85,491 | 12,34,768 | 61.92% |
| 5 Oct 2026 | ₹3,693.4 | ₹3,717 | ₹3,750 | ₹3,707.8 | ₹3,750 | ₹3,750 | ₹3,727.45 | +₹56.6 · +1.53% | 23,23,437 | ₹86,605 L | 1,07,385 | 16,47,674 | 70.92% |
| 1 Oct 2026 | ₹3,760 | ₹3,726 | ₹3,737.3 | ₹3,655.9 | ₹3,693.4 | ₹3,693.4 | ₹3,695.66 | −₹66.6 · −1.77% | 22,20,932 | ₹82,078.01 L | 1,37,192 | 13,28,217 | 59.8% |