LT.NS: Larsen & Toubro Limited Historical Data

2004 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 101.1704

CLOSE 101.1323

Low

LOW 16.67

High

HIGH 142.8

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2004	118.84	119.49	117.58	118.11
01/02/2004	97.76	120.11	97.76	119.24
01/05/2004	120	120.08	112.22	117.09
01/06/2004	117.56	125.5	114.67	116.9
01/07/2004	117.78	119.88	114.02	118.69
01/08/2004	120	128.67	119.78	127.39
01/09/2004	132.22	133.33	127.38	129.48
01/12/2004	129.22	130.64	126	128.8
01/13/2004	125.56	130.22	125.56	128.84
01/14/2004	129.99	132.64	129.56	131.19
01/15/2004	132.27	132.27	123.38	124.76
01/16/2004	125.11	125.11	112.47	117.04
01/19/2004	116.67	123.7	113.38	119.4
01/20/2004	119.56	122	114.44	115.52
01/21/2004	115.11	118.4	110.67	112.84
01/22/2004	113.56	115.53	109.33	111.24
01/23/2004	113.33	119.51	113.33	118.4
01/26/2004	118.4	118.4	118.4	118.4
01/27/2004	120.44	122.99	116.67	122.26
01/28/2004	122	123.44	115.8	117.04
01/29/2004	117.78	119.11	113.73	115.88
01/30/2004	117.56	118	110.48	111.46
02/02/2004	111.46	111.46	111.46	111.46
02/03/2004	110	112.87	108.28	110.3
02/04/2004	111.56	115.86	110.02	115.29
02/05/2004	115.78	117.33	110.17	111.37
02/06/2004	112.22	112.22	103.04	110.62
02/09/2004	111.56	113.33	108.44	112.08
02/10/2004	112.22	114.67	110.51	112.13
02/11/2004	113.11	115.51	112.89	115.16
02/12/2004	115.38	117.75	114.44	115.87
02/13/2004	116	117.78	114.47	117.09
02/16/2004	117.56	122.42	117.56	121.56
02/17/2004	121.78	124.69	120.04	123.99
02/18/2004	124.56	125.09	120.89	121.52
02/19/2004	121.11	123.08	119.53	120.53
02/20/2004	120.19	122.67	118.22	120.33
02/23/2004	120.69	121.96	115.11	115.9
02/24/2004	116	121.98	115.24	121.28
02/25/2004	122.22	124.41	121.33	122.09
02/26/2004	123.2	126.4	120	124.98
02/27/2004	125.78	126.67	122.68	125.04
03/01/2004	125.33	132.11	125.33	131.1
03/02/2004	131.1	131.1	131.1	131.1
03/03/2004	131.89	131.89	128.9	130.73
03/04/2004	130.44	133.49	128.68	130.27
03/05/2004	130.44	133.22	129.8	132.64
03/08/2004	132.89	136.38	132.89	134.71
03/09/2004	134.22	134.89	130.22	132.04
03/10/2004	131.56	131.93	129.36	130.12
03/11/2004	128.98	129.99	125	125.57
03/12/2004	125.11	129.64	123.6	127.69
03/15/2004	130	130.22	103.36	123.35
03/16/2004	123.76	126.88	121.58	124.26
03/17/2004	125.33	132.89	123.89	126.93
03/18/2004	127.78	127.87	123.59	124.62
03/19/2004	125.56	125.62	120.73	124.55
03/22/2004	124.89	125.24	122.22	123.77
03/23/2004	122.89	127.33	122.33	125.84
03/24/2004	125.56	125.56	123.36	124.84
03/25/2004	125.56	128.22	125.11	127.5
03/26/2004	128.77	129.71	126.26	127.31
03/29/2004	127.11	127.33	117.46	123.47
03/30/2004	124	125.87	123.29	123.95
03/31/2004	122.67	129.98	121.81	127.64
04/01/2004	128	131.53	126.52	130.44
04/02/2004	130.44	131.89	128.93	130.79
04/05/2004	131.11	136.99	129.51	135.46
04/06/2004	134.22	138.2	133.56	134.5
04/07/2004	134.67	137.28	133.56	136.64
04/08/2004	136.44	136.64	134.06	135.17
04/09/2004	135.17	135.17	135.17	135.17
04/12/2004	135.53	136.18	131.36	132.73
04/13/2004	132.33	137.11	130.67	136.31
04/14/2004	136.31	136.31	136.31	136.31
04/15/2004	136.36	137.86	134.44	135.22
04/16/2004	135.56	137.31	134.26	134.82
04/19/2004	134	136.36	130.92	131.61
04/20/2004	131.11	132	129.89	131.38
04/21/2004	130.01	134.57	129.61	133
04/22/2004	133.33	142.8	132.09	140
04/23/2004	141.07	141.12	137.36	138.56
04/26/2004	138.56	138.56	138.56	138.56
04/27/2004	137.36	137.36	127.8	128.84
04/28/2004	128.73	131.11	127.46	130.15
04/29/2004	130.22	130.67	123.36	124.22
04/30/2004	125.56	129	124.69	126.12
05/03/2004	126.22	126.22	120	122.31
05/04/2004	123.09	127.31	123.09	125.52
05/05/2004	126.87	131.3	125.13	129.95
05/06/2004	131.11	135.56	131	132.04
05/07/2004	131.76	132.84	128.56	129.49
05/10/2004	127.76	128.42	122.73	124.04
05/11/2004	123.33	128.24	116.67	117.51
05/12/2004	117.33	121.09	115.89	119.97
05/13/2004	117.78	126.24	113.33	120.88
05/14/2004	121.78	122.67	111.56	113.89
05/17/2004	113.32	113.32	89.18	100.69
05/18/2004	100	110.86	89.78	99.84
05/19/2004	57.78	57.78	49.78	54.8
05/20/2004	55.78	55.78	50	50.83
05/21/2004	50	56.93	48	55.76
05/24/2004	55.76	55.76	55.76	55.76
05/25/2004	55.76	55.76	55.76	55.76
05/26/2004	55.76	55.76	55.76	55.76
05/27/2004	55.76	55.76	55.76	55.76
05/28/2004	55.76	55.76	55.76	55.76
05/31/2004	55.76	55.76	55.76	55.76
06/01/2004	55.76	55.76	55.76	55.76
06/02/2004	55.76	55.76	55.76	55.76
06/03/2004	55.76	55.76	55.76	55.76
06/04/2004	55.76	55.76	55.76	55.76
06/07/2004	55.76	55.76	55.76	55.76
06/08/2004	55.76	55.76	55.76	55.76
06/09/2004	55.76	55.76	55.76	55.76
06/10/2004	55.76	55.76	55.76	55.76
06/11/2004	55.76	55.76	55.76	55.76
06/14/2004	55.76	55.76	55.76	55.76
06/15/2004	55.76	55.76	55.76	55.76
06/16/2004	55.76	55.76	55.76	55.76
06/17/2004	55.76	55.76	55.76	55.76
06/18/2004	55.76	55.76	55.76	55.76
06/21/2004	55.76	55.76	55.76	55.76
06/22/2004	55.76	55.76	55.76	55.76
06/23/2004	55.56	82.78	16.67	70.66
06/24/2004	70	70	67.6	68.44
06/25/2004	68.78	75.44	68.46	74.26
06/28/2004	73.33	74.66	71.13	72.93
06/29/2004	72.89	75.93	72.56	74.63
06/30/2004	74.67	77.78	74.44	77.24
07/01/2004	78	85	76.68	82.8
07/02/2004	82.78	86.67	80.52	81.17
07/05/2004	80.91	82.61	79.01	79.89
07/06/2004	80.2	82	79.48	81.07
07/07/2004	81.44	82.11	80.58	80.86
07/08/2004	81.11	82.44	77.3	79.11
07/09/2004	77.22	83.11	69.44	82.75
07/12/2004	82.67	83.56	79.72	80.47
07/13/2004	80.86	82.21	80	81.24
07/14/2004	82	82.22	79.13	79.64
07/15/2004	80.56	81.33	79.44	80.49
07/16/2004	80.87	84.88	80.78	83.99
07/19/2004	84.31	86.33	83.11	85.02
07/20/2004	84.67	88.78	84	88.09
07/21/2004	88.33	89.58	86.24	88.48
07/22/2004	88.31	89.63	86.14	87.13
07/23/2004	87.11	87.67	85.02	86.18
07/26/2004	84.44	87.08	83.89	86.1
07/27/2004	86.66	88.56	83.91	87.83
07/28/2004	89.44	92.78	85.56	85.74
07/29/2004	86.11	87.01	85.8	86.31
07/30/2004	87	87.74	85.43	86.08
08/02/2004	86.83	87.21	83.39	84.45
08/03/2004	84.89	86.22	84.72	85.4
08/04/2004	85.33	89.33	85.11	88.68
08/05/2004	87	90.5	87	90.07
08/06/2004	91.38	91.38	88.58	89.8
08/09/2004	88.89	91.33	88.89	90.11
08/10/2004	90.22	90.77	89.02	89.51
08/11/2004	89.55	90.22	85	86.04
08/12/2004	86.67	88.33	85.34	85.91
08/13/2004	86.89	86.99	84.63	85.15
08/16/2004	85.83	86.89	84.46	86.63
08/17/2004	86.33	88.04	86.33	87.39
08/18/2004	87.44	87.44	85.56	85.83
08/19/2004	86.1	90.11	86.1	89.93
08/20/2004	90.56	90.56	88.03	88.66
08/23/2004	89.43	89.99	87.44	89
08/24/2004	89.41	92.1	89.11	91.67
08/25/2004	92.11	93.3	91.11	92.73
08/26/2004	93.89	93.89	89.69	90.33
08/27/2004	90.67	91.65	90.22	90.79
08/30/2004	92.22	92.22	90.57	91.17
08/31/2004	91.6	92.78	90.78	92.57
09/01/2004	91.23	97.72	88.89	97.11
09/02/2004	96.11	99.81	95.01	95.57
09/03/2004	95.33	97.32	94.44	95.62
09/06/2004	96.33	97.33	94.81	95.02
09/07/2004	96	96.44	94.69	95.15
09/08/2004	96.19	96.19	94.32	94.87
09/09/2004	95.56	96	93.89	94.26
09/10/2004	94.86	94.86	93.78	94.4
09/13/2004	94.44	94.44	93.01	93.42
09/14/2004	92.78	94.74	91.79	93.82
09/15/2004	94.44	95	92.37	93.24
09/16/2004	93.22	94.39	92.89	94.06
09/17/2004	94.31	96.43	93.56	94.89
09/20/2004	95.17	96.11	95	95.68
09/21/2004	96.33	96.33	94.44	95.03
09/22/2004	95.99	98	95.24	96.85
09/23/2004	96.11	97.78	94.46	95.32
09/24/2004	96.67	97.54	95.78	97.17
09/27/2004	98.32	98.89	96.68	97.16
09/28/2004	97.78	97.78	94.35	95.29
09/29/2004	95	96.11	94.29	94.53
09/30/2004	95.33	95.89	94.67	95.09
10/01/2004	95.22	97.67	95.22	97.25
10/04/2004	97.78	99.43	96.81	97.46
10/05/2004	97.22	97.89	95.57	95.83
10/06/2004	96.56	97.11	93.89	94.18
10/07/2004	95	95.44	93.5	94.31
10/08/2004	94.42	94.78	93.33	93.57
10/11/2004	94.99	94.99	93.89	94.12
10/12/2004	94.44	94.44	92.78	92.91
10/13/2004	92.91	92.91	92.91	92.91
10/14/2004	93.77	95.56	93.22	94.81
10/15/2004	95.31	97.06	93.11	93.44
10/18/2004	94.11	94.44	92.81	93.11
10/19/2004	93.87	94.06	92.9	93.64
10/20/2004	94.06	94.06	92.89	93.16
10/21/2004	93.11	93.11	90.71	91.19
10/22/2004	91.19	91.19	91.19	91.19
10/25/2004	91.63	92.98	90.28	92.26
10/26/2004	92.78	92.78	88.33	89.37
10/27/2004	89.98	90.94	87.82	88.39
10/28/2004	88.86	91.28	88.67	90.04
10/29/2004	90.83	92.83	89.44	92.25
11/01/2004	91.89	92.93	90.67	92.66
11/02/2004	93.32	93.32	90.7	91.18
11/03/2004	91.33	92.44	91.22	92.36
11/04/2004	92.33	92.76	91.33	91.67
11/05/2004	91.89	94.11	91.67	93.58
11/08/2004	93.67	95.56	93.33	94.65
11/09/2004	94	95.33	93.36	94.91
11/10/2004	95.56	95.56	93.84	94.69
11/11/2004	95.11	95.56	93.33	95.05
11/12/2004	95.54	96.56	95.11	95.37
11/15/2004	95.37	95.37	95.37	95.37
11/16/2004	95.44	96.94	94.91	95.42
11/17/2004	93.45	96.33	93.45	94.28
11/18/2004	95.11	96.11	94.33	95.67
11/19/2004	96.32	96.32	93.78	94.29
11/22/2004	95.52	95.52	92.37	94.04
11/23/2004	94.44	94.99	93.12	94.52
11/24/2004	94.93	96.03	93.89	95.65
11/25/2004	95.67	97.56	95.22	97.27
11/26/2004	97.27	97.27	97.27	97.27
11/29/2004	96.67	98.56	94.89	97.86
11/30/2004	98.44	101.52	96.78	100.43
12/01/2004	100.02	104.1	98.91	102.5
12/02/2004	102.22	109.33	102.22	106.01
12/03/2004	106.14	111.66	106.14	110.82
12/06/2004	111.11	112.21	105.56	106.47
12/07/2004	108.88	108.88	100.74	101.71
12/08/2004	102.22	105.11	101.14	101.53
12/09/2004	102.42	103.78	100	100.55
12/10/2004	101.76	102.79	100.11	100.68
12/13/2004	101.11	102.22	100.68	100.91
12/14/2004	101.11	102	100.79	101.11
12/15/2004	102.1	107.11	101.11	104.98
12/16/2004	105.33	110.66	105.33	110.03
12/17/2004	110	110.56	103.47	104.54
12/20/2004	106.11	110	104.44	108.87
12/21/2004	110.44	110.44	106.56	108.77
12/22/2004	109.44	109.56	106.67	108.18
12/23/2004	109.31	109.44	108.11	108.92
12/24/2004	109.43	111	108.12	108.64
12/27/2004	108.33	110.67	108	110.17
12/28/2004	109.11	112.22	109.11	111.58
12/29/2004	111.56	113.44	109.44	109.89
12/30/2004	110.44	111.11	107.44	110.06
12/31/2004	110.11	111.08	108.89	109.39

Menu

Create your free account now!

LT.NS: Larsen & Toubro Limited Historical Data

2004 Historical Chart

Average

Low

High