LT.NS: Larsen & Toubro Limited Historical Data

2006 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 270.367

CLOSE 269.6404

Low

LOW 189

High

HIGH 330.82

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2006	205.56	206.42	202.33	202.85
01/03/2006	203.89	204.99	202.72	203.57
01/04/2006	203.89	207.22	203.89	205.72
01/05/2006	205.72	208.87	204.89	205.5
01/06/2006	205.48	206.22	201.33	204.53
01/09/2006	205.7	207.11	201.67	203.12
01/10/2006	202.76	204.45	198.89	200.31
01/11/2006	200.66	202.22	189	198.43
01/12/2006	200.66	202.22	189	198.43
01/13/2006	199.78	202.22	198.33	200.7
01/16/2006	200.33	206.08	200.33	205.07
01/17/2006	205.07	208.33	203.33	206.36
01/18/2006	203.33	208.89	200.89	203.61
01/19/2006	204.3	212.53	202.45	211.47
01/20/2006	212.78	213.89	206.89	207.66
01/23/2006	208.75	212.78	206.13	207.33
01/24/2006	209.22	216.93	208.11	215.72
01/25/2006	216.93	228.89	216.11	226.93
01/26/2006	228.89	239.56	228.89	237.28
01/27/2006	228.89	239.56	228.89	237.28
01/30/2006	239.56	257.11	231.11	233.98
01/31/2006	235	246.1	233.46	241.35
02/01/2006	242.22	265	242.22	253.7
02/02/2006	246.1	258.56	246.1	247.85
02/03/2006	247.78	250.08	241.24	244.74
02/06/2006	246.08	257.67	244.45	250.71
02/07/2006	251.11	253.89	249.4	252.93
02/08/2006	252.78	253.33	242.67	244.92
02/09/2006	249.74	257.78	247.22	256.87
02/10/2006	249.75	257.78	247.22	256.87
02/13/2006	257.78	280	256.11	277.63
02/14/2006	278.89	278.89	263.89	266.77
02/15/2006	269.78	275	257.48	263.12
02/16/2006	266.67	268.1	258.36	259.54
02/17/2006	262.11	263.31	251.67	254.16
02/20/2006	256.09	256.11	246.11	249.99
02/21/2006	251.61	261.67	250.56	259.52
02/22/2006	258.63	268.89	253.89	255.91
02/23/2006	260.53	262.97	253.89	255.29
02/24/2006	263.11	263.11	255.57	260.44
02/27/2006	261.67	265.49	259.45	263.58
02/28/2006	265.49	270.89	261.73	266.33
03/01/2006	268.33	275.38	267.22	272.17
03/02/2006	274.45	283.22	273.35	274.81
03/03/2006	275.22	278.78	266.81	267.72
03/06/2006	274.22	274.22	266.67	268.25
03/07/2006	268.22	280.56	268.22	277.75
03/08/2006	280.56	283.86	269.47	271
03/09/2006	271	273.87	264.68	271.69
03/10/2006	275.22	281.11	272.33	279.61
03/13/2006	279.45	286.1	279.45	281.84
03/14/2006	283.33	284.22	278.22	282.46
03/15/2006	283.33	290.56	276.29	278.42
03/16/2006	283.33	290.56	276.3	278.42
03/17/2006	279.12	283.33	272.78	274.2
03/20/2006	277.78	277.78	269.56	271.88
03/21/2006	275.33	279.45	271.67	273.67
03/22/2006	273.45	274.45	263.89	265.36
03/23/2006	272	272	264.85	266.81
03/24/2006	267.78	273.08	266.11	271.83
03/27/2006	276.56	276.56	271.83	273.37
03/28/2006	274	275	266.67	268.93
03/29/2006	269.11	271.11	266.12	268.3
03/30/2006	270.45	278.35	266.95	275.05
03/31/2006	269.38	275.52	268.57	270.3
04/03/2006	273.19	278.89	270.56	277.51
04/04/2006	277.78	286.66	277.78	281.61
04/05/2006	283.33	294.33	281.45	293.54
04/06/2006	294.44	305	281.11	293.31
04/07/2006	294.45	305	281.11	293.31
04/10/2006	294.11	297.22	290	295.01
04/11/2006	296.67	297.16	281.69	284.16
04/12/2006	296.67	297.16	281.7	284.16
04/13/2006	285.52	286.62	269.22	276.98
04/17/2006	279.56	284.31	276.67	282.11
04/18/2006	284.31	294.33	284.22	292.63
04/19/2006	293.78	295.61	286.78	294.2
04/20/2006	294.89	296.66	291.13	294.82
04/21/2006	291.11	302.78	291.11	300.65
04/24/2006	302.78	309.86	297.78	307
04/25/2006	307.56	307.56	297.78	298.73
04/26/2006	297.78	300.45	292.89	295.6
04/27/2006	298.33	304.65	297.78	301.23
04/28/2006	294.62	304.27	272.78	299.42
05/01/2006	302.78	308	300.59	302.77
05/02/2006	302.78	308	300.59	302.77
05/03/2006	304.41	306.41	295.45	298.51
05/04/2006	299.78	303.22	291.9	293.12
05/05/2006	294.45	305.27	294.45	303.78
05/08/2006	305.22	306.1	299.45	302.17
05/09/2006	304.67	310.99	300.89	308.65
05/10/2006	308.89	315	308.89	312.67
05/11/2006	308.89	313.21	304.07	307.13
05/12/2006	305.33	323.22	301.28	315.3
05/15/2006	311.11	315.56	296.11	300.7
05/16/2006	303.19	303.19	275.56	292.42
05/17/2006	300	303	294.45	298.35
05/18/2006	296.68	296.68	278.33	282.48
05/19/2006	285.56	294.45	254.47	275.6
05/22/2006	284.61	284.61	220.48	258.4
05/23/2006	266.11	269.45	242.22	259.41
05/24/2006	261.11	263.89	247.78	252.22
05/25/2006	251	268.67	241.67	254.58
05/26/2006	266.67	275.56	258.33	261.34
05/29/2006	262.22	273.89	262.22	271.65
05/30/2006	273.89	277.78	270.79	272.33
05/31/2006	266.67	268.89	255.56	257.6
06/01/2006	258.35	264.67	240.56	242.55
06/02/2006	245.56	255.45	236.82	243.59
06/05/2006	247.78	258.33	244.78	252.03
06/06/2006	247.78	250	234.56	236.56
06/07/2006	243.33	246.56	215.56	221.27
06/08/2006	221.11	227.22	206.12	209.11
06/09/2006	210	235	210	224.98
06/12/2006	229.89	232	216.33	219.05
06/13/2006	216.33	216.33	201.64	205.47
06/14/2006	204.38	215.22	202.22	204
06/15/2006	208.89	235.33	207.72	227.57
06/16/2006	234.08	246.45	227.89	233.04
06/19/2006	227.89	235.57	218.33	228.12
06/20/2006	230.56	230.56	214.02	217.88
06/21/2006	216.67	226.45	215.56	225.12
06/22/2006	228	244.45	228	243.5
06/23/2006	240	243.22	230	241.32
06/26/2006	242.78	243.78	229.58	231.21
06/27/2006	237.56	237.78	229.51	231.58
06/28/2006	225.78	230.67	223.89	229.99
06/29/2006	230.67	238.33	230.67	235.96
06/30/2006	243	249.91	242.22	249.11
07/03/2006	249.91	254.31	246.67	252.36
07/04/2006	253.62	257.78	242.78	243.53
07/05/2006	244.45	261.22	235.56	252.9
07/06/2006	250	251.11	243.45	246
07/07/2006	247.22	251.78	237.89	241.4
07/10/2006	241.56	243.27	237.22	242.05
07/11/2006	241.54	242.56	239.45	241.26
07/12/2006	239.45	252.11	234.57	251.08
07/13/2006	249.88	251.67	244.45	250.32
07/14/2006	248.77	248.77	240	243.88
07/17/2006	243.82	243.82	235.03	236.61
07/18/2006	238.3	241	227.89	230.04
07/19/2006	233.22	235.21	224.45	227.63
07/20/2006	234.56	238.22	232.78	237.14
07/21/2006	235.56	236.11	223	224.82
07/24/2006	223.46	232.88	217.23	229.6
07/25/2006	232.88	236.56	230.01	234.96
07/26/2006	235.67	241.11	232.24	239.76
07/27/2006	240.67	245.33	240.67	244.38
07/28/2006	246.56	246.56	240.22	242.76
07/31/2006	246.09	247.11	243.58	245.51
08/01/2006	244.44	251.67	242.34	249.87
08/02/2006	251.67	265.56	246.78	252.23
08/03/2006	251.89	258.56	250	252.05
08/04/2006	252.22	256.11	245.61	248.42
08/07/2006	248.88	252.19	242.12	246.07
08/08/2006	245.63	255.33	245.56	253.68
08/09/2006	253.32	258.67	251.45	257.75
08/10/2006	255.56	261.11	252.78	257.82
08/11/2006	258.11	266.56	254.22	257.84
08/14/2006	257.56	258.21	253.95	256.4
08/15/2006	258.46	266.11	257.39	264.62
08/16/2006	258.46	266.11	257.39	264.62
08/17/2006	265.04	268.33	262.92	266.15
08/18/2006	266.49	268.67	260.35	262.17
08/21/2006	264.56	264.83	261.69	263.23
08/22/2006	262.46	269.45	262.46	266.23
08/23/2006	265.78	266.56	261.35	262.23
08/24/2006	261.11	263.32	258.12	262.64
08/25/2006	261.91	265.56	259	261.03
08/28/2006	262.67	268.89	260.17	268.38
08/29/2006	283.33	283.33	268.68	270.44
08/30/2006	271.78	272	268.33	270.06
08/31/2006	270.78	272.22	265.78	267.08
09/01/2006	267.78	271	266.33	269.9
09/04/2006	271.89	276.67	271	276.14
09/05/2006	276.14	276.66	273.33	273.96
09/06/2006	274.45	286.11	273.33	284.01
09/07/2006	283.21	291.55	278.33	285.31
09/08/2006	286.12	290.45	281.11	283.59
09/11/2006	284.45	288.33	273.33	274.12
09/12/2006	276.41	276.61	270.78	273.23
09/13/2006	274.62	282.78	274.62	280.48
09/14/2006	283.32	284.45	278.33	281.82
09/15/2006	284.45	295.55	279.57	293.45
09/18/2006	293.88	301.6	293.39	299.37
09/19/2006	301.11	302.67	291.67	293.92
09/20/2006	288.89	300.45	288.89	299.48
09/21/2006	301.11	303.22	296.6	298.55
09/22/2006	299.9	299.9	293.67	295.42
09/25/2006	296.1	296.55	289.07	290.15
09/26/2006	292.79	294.23	290.45	291.03
09/27/2006	293.34	294.3	287.03	287.73
09/28/2006	299.31	299.31	279.78	280.68
09/29/2006	285.42	285.42	280.5	282.77
10/02/2006	284.44	301.56	277.44	278.3
10/03/2006	284.45	301.56	277.45	278.3
10/04/2006	280.45	282.22	272.67	273.8
10/05/2006	274.45	281.56	274.45	280.91
10/06/2006	283.33	284.4	280.92	281.56
10/09/2006	280	288.77	276.07	286.93
10/10/2006	288.89	289.89	282.92	284.89
10/11/2006	285.78	288.16	277.83	280.27
10/12/2006	278	283.27	276.28	282.57
10/13/2006	284.45	286.6	280.47	281.99
10/16/2006	285.56	292.45	282.73	291.12
10/17/2006	291.56	293.06	285.35	286.99
10/18/2006	287.11	292.28	285.33	290.08
10/19/2006	291.8	293.05	281.11	283.76
10/20/2006	285.56	287.22	283.11	284.37
10/23/2006	287.76	287.76	282.22	283.18
10/25/2006	286.67	286.67	279.78	282.12
10/26/2006	286.67	286.67	279.78	282.12
10/27/2006	282.45	286.22	279.17	281.97
10/30/2006	282.28	290.55	281.78	289.16
10/31/2006	289.49	293.89	288	291.6
11/01/2006	292.22	295.56	289.36	293.7
11/02/2006	296	299.78	295.11	297.5
11/03/2006	298.22	298.89	295.37	297.92
11/06/2006	297.56	300.89	297.33	298.57
11/07/2006	300.45	300.45	292.45	293.81
11/08/2006	294.45	295.56	286.67	291.66
11/09/2006	292.22	294.4	289.15	291.29
11/10/2006	291.11	297.89	290.08	296.79
11/13/2006	297.02	299.49	294.95	297.2
11/14/2006	297.78	301.65	295.57	299.13
11/15/2006	300	302.22	296.47	299.83
11/16/2006	300.41	300.41	300.41	300.41
11/17/2006	303.31	310	299.59	300.85
11/20/2006	302.22	302.22	286.12	294.98
11/21/2006	297.78	300.89	292.89	299.4
11/22/2006	304.45	306.67	299.4	305.32
11/23/2006	307.56	316.21	307	311.47
11/24/2006	312.45	313.33	305.45	308.07
11/27/2006	307.78	312.67	306.72	310.12
11/28/2006	306.72	309.98	300.02	307.07
11/29/2006	307.78	311.11	305.57	306.79
11/30/2006	310.82	310.82	302.18	303.23
12/01/2006	308.05	309.78	304.42	306.55
12/04/2006	306.89	317.51	306.89	316.31
12/05/2006	317.78	326.36	317.11	325
12/06/2006	325.06	325.06	325.06	325.06
12/07/2006	326.59	326.59	326.59	326.59
12/08/2006	326.59	328.89	321.11	322.39
12/11/2006	323.11	324.67	312.67	319.22
12/12/2006	320	330.82	300	309.47
12/13/2006	310.22	320.11	300.51	315.35
12/14/2006	315.57	324.19	314.72	322.69
12/15/2006	324.89	327.56	323.33	324.6
12/18/2006	326.45	328	319.48	327.1
12/19/2006	327.78	328.82	310.67	314.72
12/20/2006	314.27	320.38	304.45	313.29
12/21/2006	313.33	314.89	306.67	311.83
12/22/2006	310.67	321.11	310.67	318.61
12/25/2006	319.78	323.56	316.73	322.71
12/26/2006	319.78	323.56	316.73	322.71
12/27/2006	327.56	327.56	320.22	322.5
12/28/2006	322.89	325.11	317.31	319.16
12/29/2006	320	322.65	319.15	321.31

Menu

Create your free account now!

LT.NS: Larsen & Toubro Limited Historical Data

2006 Historical Chart

Average

Low

High