LT.NS: Larsen & Toubro Limited Historical Data

2005 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 137.8782

CLOSE 137.7913

Low

LOW 98.89

High

HIGH 205.56

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2005	111	111	107.29	108.53
01/04/2005	108.89	109.89	108	108.24
01/05/2005	108.33	110.44	105.2	106.58
01/06/2005	106.66	106.67	104.06	104.44
01/07/2005	104.56	108.89	104.56	108.28
01/10/2005	108.44	109.98	107.8	108.08
01/11/2005	107.78	108.78	104.17	104.33
01/12/2005	104.44	106.78	100.59	102.54
01/13/2005	103.33	103.89	101.1	102.14
01/14/2005	100.69	103.33	100.57	100.97
01/17/2005	101.87	102.54	100.67	102.12
01/18/2005	102.33	102.62	100.93	102.27
01/19/2005	102.34	103.58	102	102.89
01/20/2005	102.78	106.33	101.11	105.86
01/24/2005	107.11	107.11	101.17	101.84
01/25/2005	102.22	102.67	100.18	101.04
01/26/2005	98.89	102.5	98.89	101.41
01/27/2005	98.89	102.5	98.89	101.41
01/28/2005	102.21	109.37	101.79	107.26
01/31/2005	107.78	112.22	107.32	111.69
02/01/2005	111.67	111.67	107.88	109.78
02/02/2005	109.39	111.11	108.33	108.81
02/03/2005	108.89	112.11	108.89	109.99
02/04/2005	110.44	111.22	108.01	110.05
02/07/2005	110.22	110.76	108.13	108.69
02/08/2005	108.67	108.67	106.91	107.47
02/09/2005	107.84	111.33	107.56	110.72
02/10/2005	110.56	111.11	109.45	110.83
02/11/2005	111.1	111.67	110.33	110.56
02/14/2005	114.99	114.99	110.25	111.27
02/15/2005	111.66	115	109.44	111.47
02/16/2005	112.23	114.3	111.79	112.57
02/17/2005	112.22	113.89	111.25	113.41
02/18/2005	113.89	115.17	113.14	113.92
02/21/2005	112.33	114.89	112.22	113.31
02/22/2005	113.82	119.44	112.78	118.63
02/23/2005	118.89	122.66	117.33	121.14
02/24/2005	121.63	121.64	117.11	117.75
02/25/2005	118.33	121.3	116.89	120.26
02/28/2005	120	124.89	119.79	120.92
03/01/2005	124.99	127.75	120.56	126.26
03/02/2005	127.56	127.56	123.18	123.76
03/03/2005	124.44	126.21	121.9	122.41
03/04/2005	123.78	125.67	123	124.18
03/07/2005	125.89	126	121.25	122.13
03/08/2005	122.78	124.67	121.67	123.04
03/09/2005	123.9	124.22	121.22	121.94
03/10/2005	122.22	122.67	120.56	121.21
03/11/2005	122.21	122.22	121.11	121.54
03/14/2005	121.11	123.33	121.11	121.84
03/15/2005	122.69	122.69	118.37	120.68
03/16/2005	122.22	123.33	117.78	118.33
03/17/2005	121.11	121.11	115.9	116.56
03/18/2005	114.51	117.1	114.17	114.74
03/21/2005	114.68	116.33	113.33	113.68
03/22/2005	114.19	114.89	111.22	112.01
03/23/2005	111.78	113.56	108.89	109.46
03/24/2005	110	111.88	107.25	107.96
03/28/2005	114.11	114.11	108.89	111.78
03/29/2005	111.78	112.78	108.22	109.11
03/30/2005	110.11	111.11	107.56	108.73
03/31/2005	110.04	111.89	108.69	111.06
04/01/2005	111.42	113.89	109.44	113.46
04/04/2005	113.33	116.21	112.22	114.91
04/05/2005	115.88	116.43	113.44	114.21
04/06/2005	114.66	117.22	113.45	113.89
04/07/2005	116.67	116.67	110.56	111.53
04/08/2005	112.5	112.5	108.33	109.28
04/11/2005	109.67	110.31	105.57	106.39
04/12/2005	107.26	108.11	106	107.56
04/13/2005	108.23	109.33	106.87	107.29
04/14/2005	107.22	108.58	104.34	105.8
04/15/2005	107.22	108.58	104.34	105.8
04/18/2005	105.22	108.33	103.13	106.81
04/19/2005	108.19	109.99	103.22	104.67
04/20/2005	107.21	107.21	104.06	105.63
04/21/2005	108.89	108.89	104.67	108.11
04/22/2005	110.28	110.89	108.11	110.27
04/25/2005	111.08	111.08	102.22	110.58
04/26/2005	110.78	110.78	107.45	108.4
04/27/2005	110	110	106.78	107.53
04/28/2005	109	109	107.67	107.92
04/29/2005	109.31	109.31	106.89	107.4
05/02/2005	108.63	108.63	106.89	107.59
05/03/2005	108.32	108.89	107	107.72
05/04/2005	107.77	111.06	107.76	110.77
05/05/2005	110.79	116	110.33	114.77
05/06/2005	113.32	115.21	111.56	112.41
05/09/2005	113.22	114.43	111	113.63
05/10/2005	114.33	114.33	112.11	112.95
05/11/2005	112.22	112.89	111.06	111.32
05/12/2005	111.67	113.34	111.44	112.78
05/13/2005	112.44	113.89	111.68	113.46
05/16/2005	113.33	115.78	113.33	114.54
05/17/2005	115.28	115.56	113.44	114.02
05/18/2005	113	115.44	112.56	114.51
05/19/2005	115.2	117.04	114.22	116.02
05/20/2005	116.89	120.77	116.33	119.67
05/23/2005	119.44	123.11	118.9	120.11
05/24/2005	121.11	121.54	118.92	120.11
05/25/2005	120.54	120.56	119.03	119.96
05/26/2005	120.22	123.56	120.22	122.77
05/27/2005	124.67	126.1	120.62	121.74
05/30/2005	120.44	122.19	117	117.57
05/31/2005	116.68	119.16	114.83	116.44
06/01/2005	116.65	117.66	114.33	116.8
06/02/2005	117.71	121.61	117.22	120.47
06/03/2005	120	124.33	119.44	123.63
06/06/2005	122.11	124.22	121.68	122.29
06/07/2005	123.32	123.96	122.33	123.03
06/08/2005	123.44	124.44	122.22	122.76
06/09/2005	122.89	127.78	122.89	126
06/10/2005	124.78	126.67	122.22	122.34
06/13/2005	122.99	128.33	122.24	127.76
06/14/2005	127.73	128.22	125.36	126.79
06/15/2005	126.79	127.78	125.78	126.85
06/16/2005	126.28	127	124.42	125.19
06/17/2005	126.09	127.44	122.56	123.93
06/20/2005	124.44	126.04	122.22	122.27
06/21/2005	122.43	124.56	122.29	122.66
06/22/2005	123.22	126.67	123	126.07
06/23/2005	125.89	126.11	123.22	124.08
06/24/2005	124.12	127.11	122.32	126.31
06/27/2005	125.11	130.11	123.78	127.57
06/28/2005	126.67	127.56	123.67	124.87
06/29/2005	125.77	127.08	123.92	126.21
06/30/2005	127.11	127.78	125.33	125.81
07/01/2005	125.79	132.44	125.79	131.42
07/04/2005	131.11	131.11	129.56	129.97
07/05/2005	129.89	132.22	129.68	131.5
07/06/2005	128.89	134.56	128.89	133.99
07/07/2005	133.89	136.11	131.44	133.27
07/08/2005	133.34	137.11	133	136.06
07/11/2005	135.67	138.89	135.13	138.56
07/12/2005	137.78	140.55	133.33	138.95
07/13/2005	137.92	140.94	136.56	140.36
07/14/2005	140.45	140.45	137.22	137.72
07/15/2005	138.33	140.55	137.78	140.13
07/18/2005	140.45	144.45	139.56	143.22
07/19/2005	142.78	144.22	141.81	143.11
07/20/2005	143.33	145.39	142.45	143.96
07/21/2005	144.01	144.78	138.33	138.65
07/22/2005	139.87	141.05	138.67	139.7
07/25/2005	140.22	140.22	136.25	138.18
07/26/2005	138.32	138.32	136.16	136.83
07/27/2005	137.22	137.22	135.56	136.55
07/28/2005	136.55	136.55	136.55	136.55
07/29/2005	136.67	142.45	136.22	140.89
08/01/2005	141.11	141.56	138.12	139.09
08/02/2005	140	142.22	137.9	138.78
08/03/2005	139.46	145	138.89	143.48
08/04/2005	143.31	152.67	143.31	151.48
08/05/2005	151.67	152.22	147.22	148.22
08/08/2005	149.52	149.52	142.04	145.66
08/09/2005	145.66	147.78	144.56	147.27
08/10/2005	147.22	149.39	146.67	147.11
08/11/2005	147.67	150.33	146.78	149.6
08/12/2005	148.78	148.78	146.11	146.97
08/15/2005	148.31	149.33	145.67	147.49
08/16/2005	148.31	149.33	145.67	147.5
08/17/2005	147.22	147.77	144.89	146.26
08/18/2005	148	153.32	145.56	146.15
08/19/2005	146.67	148.78	146.67	148.09
08/22/2005	149.43	151.42	146.79	147.23
08/23/2005	148.11	148.65	141.12	141.91
08/24/2005	141.89	144.78	141.67	143.38
08/25/2005	143.67	149.33	143.33	147.46
08/26/2005	147.78	148.67	136.66	147.39
08/29/2005	148.67	149.45	146.67	148.03
08/30/2005	149.43	152.43	147.78	149.18
08/31/2005	148.33	149.11	146	148.23
09/01/2005	148.78	150.22	147.67	148.52
09/02/2005	148.67	149.45	145.41	145.82
09/05/2005	147.63	148.28	146.01	147.36
09/06/2005	147.56	148.1	144.61	145.77
09/07/2005	146.67	148.08	145.67	147.58
09/08/2005	146.67	148.08	145.67	147.58
09/09/2005	147.78	149.89	147.22	148.53
09/12/2005	148.53	150.55	147	147.91
09/13/2005	148.89	148.89	146.28	147.1
09/14/2005	148.89	148.89	146.17	146.8
09/15/2005	147.22	147.22	146.12	146.73
09/16/2005	147.22	151.67	147	151.15
09/19/2005	151.67	155.56	151.67	153.46
09/20/2005	154.45	158	153.33	156.45
09/21/2005	156.11	156.45	152.8	155.28
09/22/2005	155.89	158.33	149.68	152.12
09/23/2005	154.38	155.49	149.67	152.53
09/26/2005	155	159.32	153.28	157.77
09/27/2005	159.22	161.11	157.78	160.26
09/28/2005	161.11	165.52	159.11	163.97
09/29/2005	161.35	175.2	161.35	171.53
09/30/2005	177.67	177.67	167.78	168.77
10/03/2005	168.78	171.39	168.78	169.25
10/04/2005	169.25	175	169.25	171.01
10/05/2005	172.05	173.11	170	171.1
10/06/2005	170.89	170.89	167	168.25
10/07/2005	168	169	163.78	166.33
10/10/2005	168.22	168.33	164.12	165.11
10/11/2005	165.78	166.65	163.89	165.91
10/12/2005	165.56	165.9	163.56	164.24
10/13/2005	165.56	165.9	163.56	164.24
10/14/2005	164.45	164.45	156.11	157.38
10/17/2005	156.89	158.89	154.23	156.49
10/18/2005	157.33	162	156.23	159.07
10/19/2005	158.78	158.89	152.91	153.49
10/20/2005	157	157.67	144.22	150.08
10/21/2005	149.45	151.89	145	147.38
10/24/2005	149.45	150	142.87	144.41
10/25/2005	145.56	151.11	145.56	149.61
10/26/2005	150.45	152.11	148.95	150.88
10/27/2005	150.78	154.22	148.45	149.88
10/28/2005	151.11	152.22	147.11	149.38
10/31/2005	149.97	158.89	147.22	155.42
11/01/2005	155.56	158.78	155.56	157.55
11/02/2005	158.86	168.33	156.67	167.53
11/03/2005	167.53	167.53	167.53	167.53
11/04/2005	167.53	167.53	167.53	167.53
11/07/2005	157.78	168.89	157.78	168.7
11/08/2005	168.33	172.22	167.23	171.78
11/09/2005	172.11	173.88	167.91	171.21
11/10/2005	169.56	171.67	168.89	170.45
11/11/2005	170.56	177.64	169.17	175.04
11/14/2005	176	176.45	170.78	172.38
11/15/2005	173	175	171.56	173.73
11/16/2005	173	175	171.56	173.73
11/17/2005	174.05	175.67	172.33	174.56
11/18/2005	174.56	176.63	172.01	173.3
11/21/2005	174.33	174.45	169	172.19
11/22/2005	173.33	177.66	171.22	174.52
11/23/2005	174.95	176.58	173.56	176.18
11/24/2005	176.22	178.71	175.89	177.66
11/25/2005	177.91	183.33	176.56	182.13
11/28/2005	188.33	194.31	188.33	190.36
11/29/2005	190.45	192.22	183.68	190.31
11/30/2005	191.67	196.98	186.11	187.24
12/01/2005	188.87	198.72	188.45	196.14
12/02/2005	196.67	201.11	194.45	196.02
12/05/2005	197.56	197.78	190.02	191.07
12/06/2005	192.98	195.45	190.89	192.23
12/07/2005	193.22	195.39	188.46	190.42
12/08/2005	192.18	192.18	185	188.03
12/09/2005	188	190.89	187.78	189.61
12/12/2005	190	195.58	190	194.02
12/13/2005	194.45	198.05	189.89	197.03
12/14/2005	194.68	199.67	190.91	192.2
12/15/2005	193.76	195.5	192.22	192.8
12/16/2005	193.88	194.3	188.67	190.02
12/19/2005	193.33	197.11	190.67	192.15
12/20/2005	193.11	195.22	192.35	194.26
12/21/2005	194.89	195.78	193.33	194.83
12/22/2005	195.11	195.32	191.67	192.5
12/23/2005	194.41	195.55	193.11	194.63
12/26/2005	193.11	195.56	190.33	194.59
12/27/2005	194.69	199.78	194.68	199.02
12/28/2005	199.45	199.99	196.8	197.66
12/29/2005	198.22	202.32	197.22	200.99
12/30/2005	200.53	205.56	198.56	205.02

Menu

Create your free account now!

LT.NS: Larsen & Toubro Limited Historical Data

2005 Historical Chart

Average

Low

High