LT.NS
Larsen & Toubro Limited
10:00:00
4209.4 ₹
0.0000 (%0.00)
Previous Close: 4190
Day Low₺4161.6
Day High₺4217.5
LT.NS: Larsen & Toubro Limited Historical Data
2026 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3,964.4825
CLOSE 3,960.9456
Low
LOW 3,288.1
High
HIGH 4,440
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2026 | 4,090 | 4,146.8 | 4,088.3 | 4,140.4 |
| 01/02/2026 | 4,138.1 | 4,172.7 | 4,127.1 | 4,163.4 |
| 01/05/2026 | 4,162.9 | 4,195 | 4,132.8 | 4,150.4 |
| 01/06/2026 | 4,153 | 4,185 | 4,129.9 | 4,140.6 |
| 01/07/2026 | 4,106 | 4,180 | 4,094 | 4,157 |
| 01/08/2026 | 4,160 | 4,169.9 | 3,991.3 | 4,028.4 |
| 01/09/2026 | 4,029 | 4,094 | 4,006.2 | 4,025.2 |
| 01/12/2026 | 4,026 | 4,026.9 | 3,944.3 | 4,019 |
| 01/13/2026 | 4,028 | 4,028 | 3,837 | 3,887.4 |
| 01/14/2026 | 3,900 | 3,904.9 | 3,856.6 | 3,865.8 |
| 01/16/2026 | 3,890 | 3,914 | 3,848.7 | 3,856.4 |
| 01/19/2026 | 3,820 | 3,878.4 | 3,808.5 | 3,869.8 |
| 01/20/2026 | 3,858 | 3,874.3 | 3,800 | 3,810.5 |
| 01/21/2026 | 3,800 | 3,830 | 3,722 | 3,766.5 |
| 01/22/2026 | 3,798.9 | 3,801.3 | 3,755.1 | 3,793.8 |
| 01/23/2026 | 3,798 | 3,799.4 | 3,720.1 | 3,743.8 |
| 01/27/2026 | 3,743.8 | 3,815 | 3,739 | 3,787.8 |
| 01/28/2026 | 3,804.3 | 3,828.2 | 3,769.1 | 3,794 |
| 01/29/2026 | 3,860 | 3,960.9 | 3,843.6 | 3,932.9 |
| 01/30/2026 | 3,902.5 | 3,942.4 | 3,891.8 | 3,932.3 |
| 02/01/2026 | 3,953 | 4,042.8 | 3,756 | 3,814 |
| 02/02/2026 | 3,830.7 | 3,934.8 | 3,825 | 3,921.3 |
| 02/03/2026 | 4,117 | 4,122 | 4,030.6 | 4,038.8 |
| 02/04/2026 | 4,029 | 4,107 | 4,016.9 | 4,087.1 |
| 02/05/2026 | 4,088 | 4,088.5 | 4,035.9 | 4,063.3 |
| 02/06/2026 | 4,055 | 4,078 | 4,042.3 | 4,068.1 |
| 02/09/2026 | 4,073.9 | 4,124.7 | 4,062.4 | 4,113.6 |
| 02/10/2026 | 4,140 | 4,174.6 | 4,122.4 | 4,169 |
| 02/11/2026 | 4,172.9 | 4,187.7 | 4,140.3 | 4,170.4 |
| 02/12/2026 | 4,187.9 | 4,199 | 4,160.9 | 4,185.9 |
| 02/13/2026 | 4,174.1 | 4,199 | 4,134.1 | 4,173.9 |
| 02/16/2026 | 4,170 | 4,206 | 4,135.3 | 4,201.5 |
| 02/17/2026 | 4,210.1 | 4,287 | 4,190.1 | 4,279.8 |
| 02/18/2026 | 4,290.5 | 4,335 | 4,261.1 | 4,325.9 |
| 02/19/2026 | 4,326.1 | 4,334 | 4,261.9 | 4,280.5 |
| 02/20/2026 | 4,267.1 | 4,390 | 4,267.1 | 4,380.6 |
| 02/23/2026 | 4,395.6 | 4,431.6 | 4,371.7 | 4,418.1 |
| 02/24/2026 | 4,415.5 | 4,440 | 4,228.1 | 4,259.2 |
| 02/25/2026 | 4,270 | 4,344.9 | 4,254.2 | 4,298.5 |
| 02/26/2026 | 4,304.9 | 4,340 | 4,278.3 | 4,286.5 |
| 02/27/2026 | 4,288.9 | 4,304.7 | 4,254.4 | 4,278.3 |
| 03/02/2026 | 4,061 | 4,141.4 | 3,975.4 | 4,066.7 |
| 03/04/2026 | 3,950 | 3,959 | 3,760 | 3,882.6 |
| 03/05/2026 | 3,924.2 | 4,072.9 | 3,908.9 | 4,038.7 |
| 03/06/2026 | 4,015 | 4,015 | 3,941 | 3,949.8 |
| 03/09/2026 | 3,850 | 3,852 | 3,743 | 3,842.1 |
| 03/10/2026 | 3,936 | 3,972 | 3,851 | 3,876 |
| 03/11/2026 | 3,879.7 | 3,896.7 | 3,832 | 3,838.8 |
| 03/12/2026 | 3,825 | 3,830 | 3,704.9 | 3,719.5 |
| 03/13/2026 | 3,696 | 3,697 | 3,424.5 | 3,439 |
| 03/16/2026 | 3,453.5 | 3,494.8 | 3,396.6 | 3,469.4 |
| 03/17/2026 | 3,478 | 3,550 | 3,450 | 3,542.8 |
| 03/18/2026 | 3,569 | 3,638.8 | 3,555 | 3,607.9 |
| 03/19/2026 | 3,526.7 | 3,528.3 | 3,422 | 3,434.5 |
| 03/20/2026 | 3,475 | 3,524 | 3,410 | 3,434.8 |
| 03/23/2026 | 3,405.1 | 3,409.9 | 3,288.1 | 3,342.4 |
| 03/24/2026 | 3,440 | 3,547.1 | 3,390.5 | 3,516.8 |
| 03/25/2026 | 3,569.9 | 3,660 | 3,546 | 3,649.3 |
| 03/27/2026 | 3,640 | 3,640 | 3,547 | 3,564.1 |
| 03/30/2026 | 3,500 | 3,543.6 | 3,491.1 | 3,504.1 |
| 04/01/2026 | 3,655 | 3,682.9 | 3,597.3 | 3,607.5 |
| 04/02/2026 | 3,539.3 | 3,629 | 3,470 | 3,613.1 |
| 04/06/2026 | 3,616.6 | 3,737 | 3,577 | 3,727.7 |
| 04/07/2026 | 3,680 | 3,736.2 | 3,658 | 3,723.3 |
| 04/08/2026 | 3,948 | 4,032 | 3,931 | 4,005.9 |
| 04/09/2026 | 3,988 | 3,988 | 3,885.6 | 3,896.2 |
| 04/10/2026 | 3,932 | 3,965 | 3,915.6 | 3,959.9 |
| 04/13/2026 | 3,825 | 3,971.7 | 3,815.6 | 3,954.3 |
| 04/15/2026 | 4,045.4 | 4,104 | 4,031.1 | 4,076.3 |
| 04/16/2026 | 4,128 | 4,149 | 4,089 | 4,119.8 |
| 04/17/2026 | 4,134 | 4,142.9 | 4,072.8 | 4,096.1 |
| 04/20/2026 | 4,100 | 4,130 | 4,024 | 4,051 |
| 04/21/2026 | 4,039 | 4,091.8 | 4,032 | 4,075.4 |
| 04/22/2026 | 4,070 | 4,070 | 4,011 | 4,021.1 |
| 04/23/2026 | 4,009.9 | 4,064 | 3,978.5 | 4,054.1 |
| 04/24/2026 | 4,072 | 4,088.1 | 3,983.2 | 4,014.3 |
| 04/27/2026 | 4,058 | 4,089.5 | 4,030.2 | 4,053.6 |
| 04/28/2026 | 4,060 | 4,087.9 | 4,023.9 | 4,037.7 |
| 04/29/2026 | 4,060 | 4,126 | 4,051.3 | 4,096.1 |
| 04/30/2026 | 4,083 | 4,100 | 3,990 | 4,014 |
| 05/04/2026 | 4,026 | 4,139.5 | 4,026 | 4,100.8 |
| 05/05/2026 | 4,085 | 4,090 | 4,024 | 4,054.5 |
| 05/06/2026 | 3,974 | 4,021 | 3,900 | 4,008.5 |
| 05/07/2026 | 4,028 | 4,065.8 | 3,991 | 4,023 |
| 05/08/2026 | 4,010 | 4,014 | 3,960 | 3,974.5 |
| 05/11/2026 | 3,948 | 3,953.5 | 3,886.1 | 3,940.2 |
| 05/12/2026 | 3,925.1 | 3,940 | 3,847 | 3,856.5 |
| 05/13/2026 | 3,848 | 3,953 | 3,848 | 3,915.8 |
| 05/14/2026 | 3,942 | 3,988 | 3,925 | 3,940.4 |
| 05/15/2026 | 3,949.4 | 3,949.4 | 3,893 | 3,909 |
| 05/18/2026 | 3,873.9 | 3,924.7 | 3,852 | 3,917.8 |
| 05/19/2026 | 3,940.9 | 3,960 | 3,900 | 3,921 |
| 05/20/2026 | 3,901.6 | 3,943.5 | 3,883.1 | 3,910.7 |
| 05/21/2026 | 3,970 | 3,970 | 3,912.7 | 3,928.5 |
| 05/22/2026 | 3,907 | 3,960 | 3,900.1 | 3,926.6 |
| 05/25/2026 | 3,970 | 4,038.4 | 3,961.5 | 4,033.4 |
| 05/26/2026 | 4,029.6 | 4,052.9 | 4,014.2 | 4,037.8 |
| 05/27/2026 | 4,043 | 4,069.9 | 4,017.9 | 4,047.5 |
| 05/29/2026 | 4,045.8 | 4,128 | 4,045 | 4,076.5 |
| 06/01/2026 | 4,089 | 4,105.8 | 4,002.1 | 4,010.8 |
| 06/02/2026 | 3,980 | 4,017 | 3,923.5 | 4,000.9 |
| 06/03/2026 | 4,000.9 | 4,008 | 3,894 | 3,953.2 |
| 06/04/2026 | 3,945 | 3,974.9 | 3,930.1 | 3,942.1 |
| 06/05/2026 | 3,960 | 3,978 | 3,923.9 | 3,953.2 |
| 06/08/2026 | 3,901.1 | 3,916.7 | 3,863.1 | 3,875.5 |
| 06/09/2026 | 3,924.9 | 3,924.9 | 3,885 | 3,900.6 |
| 06/10/2026 | 3,904 | 3,962.8 | 3,900 | 3,917.5 |
| 06/11/2026 | 3,900 | 3,909.8 | 3,854.4 | 3,862 |
| 06/12/2026 | 3,930 | 4,059.8 | 3,921 | 4,049.3 |
| 06/15/2026 | 4,130 | 4,214.9 | 4,130 | 4,169.8 |
| 06/16/2026 | 4,205 | 4,235.4 | 4,177.1 | 4,186.4 |
| 06/17/2026 | 4,200.1 | 4,214.7 | 4,172 | 4,207.7 |
| 06/18/2026 | 4,207.7 | 4,244.9 | 4,165.6 | 4,190 |
| 06/19/2026 | 4,190 | 4,217.5 | 4,161.6 | 4,209.4 |