LT.NS: Larsen & Toubro Limited Historical Data

2003 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 61.1568

CLOSE 61.2611

Low

LOW 40.49

High

HIGH 133.11

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2003	47.49	47.64	46.89	47.04
01/02/2003	47.11	47.49	46.68	46.79
01/03/2003	46.82	47.11	45.33	45.49
01/06/2003	45.64	45.78	44.44	44.66
01/07/2003	45.11	45.53	44.64	45.38
01/08/2003	45.39	46.62	45.22	46.3
01/09/2003	46.22	46.32	44.89	45.98
01/10/2003	45.97	46.06	45.15	45.5
01/13/2003	45.56	46.31	45.3	45.56
01/14/2003	45.24	45.78	45.22	45.68
01/15/2003	46.1	46.12	45.46	45.62
01/16/2003	45.64	45.81	44.91	45.04
01/17/2003	45.18	45.51	45	45.09
01/20/2003	45.04	45.22	43.97	44.11
01/21/2003	44.22	44.61	43.96	44.11
01/22/2003	44.67	44.67	43.41	43.57
01/23/2003	43.76	44.21	43.36	43.77
01/24/2003	44	44.16	43.02	43.36
01/27/2003	42.67	43.56	41.9	42.42
01/28/2003	42.67	43.33	41.69	42.36
01/29/2003	42.84	43.22	42.08	42.24
01/30/2003	42.78	42.87	41.13	41.36
01/31/2003	41.41	41.5	40.81	41.22
02/03/2003	41.44	42.19	41.44	42.02
02/04/2003	42.33	42.64	41.79	41.87
02/05/2003	41.11	42.04	40.5	41.68
02/06/2003	41.78	42.62	41.68	42.33
02/07/2003	42.33	43.56	42.22	43.21
02/10/2003	43.33	43.87	43.01	43.44
02/11/2003	43.67	43.72	42.69	42.79
02/12/2003	42.78	43.33	42.78	42.98
02/13/2003	42.98	42.98	42.98	42.98
02/14/2003	43.29	43.38	42.47	42.56
02/17/2003	42.89	43.57	42.89	43.38
02/18/2003	43.39	43.53	42.92	42.99
02/19/2003	43.13	43.42	42.93	43
02/20/2003	43.22	43.32	42.56	42.82
02/21/2003	42.79	43.61	42.72	43.13
02/24/2003	43.46	43.64	43.11	43.22
02/25/2003	43.27	43.27	42.62	42.7
02/26/2003	42.89	45.93	42.51	44.37
02/27/2003	44.67	44.95	44.1	44.26
02/28/2003	44.44	45.6	44.13	44.57
03/03/2003	44.72	44.98	44.12	44.3
03/04/2003	43.78	44.44	43.51	43.64
03/05/2003	43.78	45.44	43.33	43.55
03/06/2003	43.77	43.97	42.89	43.04
03/07/2003	42.89	43.22	42.48	42.69
03/10/2003	42.67	43.11	41.24	41.44
03/11/2003	41.27	42	40.92	41.88
03/12/2003	42.2	42.28	41.5	41.58
03/13/2003	41.73	41.78	41.24	41.38
03/14/2003	41.38	41.38	41.38	41.38
03/17/2003	41.56	42.47	41.56	41.75
03/18/2003	41.75	41.75	41.75	41.75
03/19/2003	41.78	42.18	41.53	41.66
03/20/2003	41.98	42.53	41.59	42.17
03/21/2003	42.12	42.53	42.04	42.24
03/24/2003	42.33	42.36	41.47	41.57
03/25/2003	41.17	41.7	41.17	41.56
03/26/2003	41.67	41.84	41.46	41.51
03/27/2003	41.6	41.67	40.71	40.87
03/28/2003	40.89	41.33	40.73	41.19
03/31/2003	41.28	41.33	40.9	41.01
04/01/2003	41.08	41.47	40.49	41.09
04/02/2003	41.22	41.44	41.02	41.24
04/03/2003	41.36	41.67	41.15	41.24
04/04/2003	41.53	41.53	41.11	41.44
04/07/2003	41.78	42.11	41.66	41.93
04/08/2003	42.16	43.19	41.68	42.59
04/09/2003	42.61	42.89	41.82	41.93
04/10/2003	42	42.3	41.42	41.52
04/11/2003	41.96	42.19	41.11	41.38
04/14/2003	41.38	41.38	41.38	41.38
04/15/2003	42	43.26	41.2	41.6
04/16/2003	42	42	41.44	41.61
04/17/2003	41.58	42.09	41.11	41.73
04/18/2003	41.73	41.73	41.73	41.73
04/21/2003	42.18	42.24	41.68	41.8
04/22/2003	41.78	42.17	41.71	41.93
04/23/2003	41.78	42.67	41.58	42.44
04/24/2003	42.53	42.53	41.78	42.04
04/25/2003	41.93	42.42	41.86	42.35
04/28/2003	43.24	43.24	42.31	42.48
04/29/2003	42.56	43.39	42.56	43.18
04/30/2003	43.44	44.67	43.13	44.47
05/01/2003	44.47	44.47	44.47	44.47
05/02/2003	44.44	45.33	43.84	45.19
05/05/2003	45.44	45.44	44.27	44.71
05/06/2003	44.67	46.11	44.67	45.98
05/07/2003	45.56	46	44.84	45.44
05/08/2003	45.53	45.53	44.79	45.16
05/09/2003	45.33	45.33	44.4	44.46
05/12/2003	44.67	45.06	44.5	44.91
05/13/2003	44.89	45.31	44.44	45.08
05/14/2003	44.9	45.42	44.9	45.24
05/15/2003	45.22	46	45.11	45.67
05/16/2003	45.56	46.67	45.56	46.21
05/19/2003	46.01	47.58	46.01	47.26
05/20/2003	46.89	47.29	46.06	46.46
05/21/2003	46.89	46.89	45.64	45.81
05/22/2003	53.36	53.36	45.56	46.21
05/23/2003	46.16	46.75	46.16	46.58
05/26/2003	46.67	48.29	46.53	48.08
05/27/2003	48.22	48.82	45.92	46.28
05/28/2003	47.75	47.86	46	47.61
05/29/2003	47.78	48.87	47.13	48.66
05/30/2003	48.66	49.69	48.66	49.41
06/02/2003	49.78	50.56	49.78	50.36
06/03/2003	50.02	50.44	49.15	49.37
06/04/2003	49.98	50	49.24	49.37
06/05/2003	49.39	50.2	47.8	48.1
06/06/2003	48.42	48.64	47.89	48.24
06/09/2003	48.84	51.4	48.46	51.13
06/10/2003	51.51	51.76	49.81	50.12
06/11/2003	49.78	51.56	49.78	51.1
06/12/2003	51.22	51.72	50.12	50.39
06/13/2003	50.29	52	50.29	50.9
06/16/2003	50.67	52.92	50	52.44
06/17/2003	54.22	54.59	53.01	53.24
06/18/2003	54.7	55.15	51.61	53.04
06/19/2003	52.89	53.96	52.44	53.2
06/20/2003	53.2	53.29	52.47	52.96
06/23/2003	53.33	54.44	51.44	51.68
06/24/2003	53.89	53.89	51.22	51.46
06/25/2003	51.38	53.56	51.38	53.19
06/26/2003	52.26	53.56	52.26	52.79
06/27/2003	52.67	55.56	52.35	55.24
06/30/2003	55.56	56.56	54.24	54.55
07/01/2003	54.24	54.89	53.59	53.99
07/02/2003	54.2	56	54.07	55.49
07/03/2003	55.87	56.64	54.7	55.44
07/04/2003	54.89	57.19	54.89	56.9
07/07/2003	56.89	57.24	55.82	56.64
07/08/2003	56.67	58.56	56.27	58.37
07/09/2003	58.22	60.22	57.38	60.02
07/10/2003	59.59	60.17	58.69	59.19
07/11/2003	59.11	60.73	58.95	59.33
07/14/2003	59.11	60.44	59.11	60.2
07/15/2003	60.28	60.89	59.07	60.37
07/16/2003	60.44	61.06	59.9	60.46
07/17/2003	60.67	61.11	59.56	60.28
07/18/2003	59.78	61.64	59.11	60.87
07/21/2003	60.89	61.33	59.8	60.08
07/22/2003	58.95	60	57.79	58.62
07/23/2003	59.44	59.44	57.5	58.4
07/24/2003	58.22	59.67	58.01	59.24
07/25/2003	59.35	60.32	59.02	59.99
07/28/2003	60.22	62.09	60.22	60.9
07/29/2003	59.78	61.88	59.78	61.7
07/30/2003	62	63.3	61.89	62.98
07/31/2003	63.42	65.32	63.22	64.91
08/01/2003	64.4	64.44	62.84	63.57
08/04/2003	63.68	64.95	62.89	64.44
08/05/2003	65.2	65.2	62.2	62.38
08/06/2003	61.56	61.89	59.84	60.59
08/07/2003	61.17	62.88	60.36	62.48
08/08/2003	62.6	62.82	61.62	62.24
08/11/2003	60.89	61.72	60.44	60.91
08/12/2003	61.33	61.55	59.62	59.93
08/13/2003	60.22	60.96	59.87	60.71
08/14/2003	61.49	62.76	61.11	61.78
08/15/2003	61.78	61.78	61.78	61.78
08/18/2003	62.78	62.78	61.72	62.31
08/19/2003	63.11	64.31	61.68	62.44
08/20/2003	62.89	63.56	62.15	62.56
08/21/2003	62.66	63.47	62.22	62.71
08/22/2003	63.44	64.61	63	63.9
08/25/2003	64.98	65.89	60.48	61.78
08/26/2003	61.78	63.56	61.67	63.26
08/27/2003	64	65.49	63.58	65.04
08/28/2003	65.56	65.56	62.89	63.17
08/29/2003	63.78	65.56	63.33	64.42
09/01/2003	65.11	67.78	64.47	67.58
09/02/2003	67.56	68.87	66.71	67.28
09/03/2003	67.56	67.56	64.91	65.84
09/04/2003	65.33	66.2	62.89	63.44
09/05/2003	65.56	65.56	63.67	64.33
09/08/2003	65.73	66.44	64.72	65.72
09/09/2003	66.44	67.33	64.46	66.6
09/10/2003	66.44	68.56	66.44	68.3
09/11/2003	68.62	69.27	67.07	67.55
09/12/2003	68.11	68.93	66.56	66.86
09/15/2003	61.11	67.64	61.11	65.26
09/16/2003	64.44	68.27	63.38	67.98
09/17/2003	68.22	68.78	65.84	66.49
09/18/2003	66.67	66.67	63.56	63.95
09/19/2003	66.44	66.44	62.95	64.95
09/22/2003	65.33	66.44	64.01	65.44
09/23/2003	65.33	66.44	64.48	65.91
09/24/2003	66.44	69	65.64	68.55
09/25/2003	68.39	68.72	67.11	68.17
09/26/2003	68.22	69.82	67.89	69.6
09/29/2003	69.78	71.5	69.78	71.11
09/30/2003	71.41	72.18	70.11	71.8
10/01/2003	71.11	72.2	70.67	71.21
10/02/2003	71.21	71.21	71.21	71.21
10/03/2003	72	75.98	71.01	75.35
10/06/2003	75.56	77.78	74.29	77.44
10/07/2003	78.66	79.99	74.67	78.71
10/08/2003	79.29	79.56	76.56	77.75
10/09/2003	78.22	80.44	77.47	80.08
10/10/2003	80.44	84.89	80	84.16
10/13/2003	84.33	88.44	82.91	85.15
10/14/2003	84.44	86.44	83.78	84.86
10/15/2003	84.33	86	83.17	85.29
10/16/2003	84.89	87.09	84.73	85.71
10/17/2003	85.98	89.75	83.36	89.04
10/20/2003	89.56	92.82	88	91.59
10/21/2003	90.22	91.31	88.1	89.8
10/22/2003	88.89	90.22	88.27	89.24
10/23/2003	88.89	90.88	87.4	88.16
10/24/2003	87.8	88.53	83.78	86.92
10/27/2003	88	89.42	85.78	86.41
10/28/2003	86.2	89.11	84.62	87.58
10/29/2003	88.89	89.11	86.01	86.84
10/30/2003	87.11	88.4	86.67	87.64
10/31/2003	88.41	90.76	88.11	90.35
11/03/2003	90.98	93.67	90.98	93.33
11/04/2003	93.82	94.47	91.38	94.02
11/05/2003	93.99	95.29	92.89	93.67
11/06/2003	94.42	94.64	92.44	93.19
11/07/2003	93.33	94.4	91.7	91.97
11/10/2003	91.78	91.78	89.56	90.61
11/11/2003	91.11	92	90.27	91.27
11/12/2003	90.47	93.56	90	93.02
11/13/2003	92.72	93.33	90.22	91.39
11/14/2003	90.89	91.78	86.22	86.99
11/17/2003	88	89.31	86.81	88.32
11/18/2003	89.09	89.31	85.56	86.21
11/19/2003	86.22	86.22	80.48	82.09
11/20/2003	82.44	84.2	80.22	80.92
11/21/2003	80.38	81.78	79.47	80.93
11/24/2003	81.56	83.9	81.11	83.08
11/25/2003	84	85.42	83.33	84.89
11/26/2003	84.89	84.89	84.89	84.89
11/27/2003	84.67	86.39	84.67	85.86
11/28/2003	86.11	89.44	86.01	89.09
12/01/2003	89.89	91.98	88.67	91.18
12/02/2003	92.09	92.22	89.44	90.7
12/03/2003	90.89	92.32	90.79	91.58
12/04/2003	91.11	91.56	89.68	90.82
12/05/2003	91.11	93.82	90.92	91.46
12/08/2003	91.11	93.31	90.24	92.41
12/09/2003	93	96.18	92.9	95.8
12/10/2003	95.78	97.76	95.33	97.09
12/11/2003	97.33	98	95.56	97.53
12/12/2003	97.56	98.64	96.27	97.16
12/15/2003	97.33	98.89	97.01	98.35
12/16/2003	97.78	97.78	95.61	97.02
12/17/2003	97.11	97.19	95.82	96.55
12/18/2003	95.42	102.95	95.42	101.84
12/19/2003	102.44	111.56	100.56	110.82
12/22/2003	109.33	111.87	107.78	109.5
12/23/2003	109.78	110.61	108.11	108.52
12/24/2003	108.89	116	108.89	114.3
12/25/2003	114.3	114.3	114.3	114.3
12/26/2003	102.22	118.6	102.22	117.64
12/29/2003	117.33	119.88	117.11	118.39
12/30/2003	133.11	133.11	114.52	117.37
12/31/2003	118	121.11	116.68	117.16

Menu

Create your free account now!

LT.NS: Larsen & Toubro Limited Historical Data

2003 Historical Chart

Average

Low

High