LT.NS: Larsen & Toubro Limited Historical Data

2007 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 545.11

CLOSE 545.6435

Low

LOW 305.56

High

HIGH 1,042.23

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2007	321.56	327.11	320.49	324.48
01/02/2007	321.56	327.11	320.49	324.48
01/03/2007	324	330.43	315.56	328.08
01/04/2007	331.05	334.22	329.33	331.86
01/05/2007	333.33	333.33	325.11	326.85
01/08/2007	326.89	326.89	319.22	324.82
01/09/2007	325.92	326.6	315.81	317.99
01/10/2007	318.22	322.22	311.56	313.35
01/11/2007	322.69	322.69	311.33	319.85
01/12/2007	325.16	330	320.45	325.82
01/15/2007	326.7	335.56	326.7	333.48
01/16/2007	335.56	339.6	333.11	338.16
01/17/2007	340	348.87	334.67	345.59
01/18/2007	345.56	355.56	342.5	353.42
01/19/2007	346.93	355.29	344.02	348.72
01/22/2007	351.05	352.85	342.49	344.83
01/23/2007	344.67	347.11	339.19	341.76
01/24/2007	342.22	353.22	340	351.87
01/25/2007	352.89	360.67	350	358.92
01/29/2007	357.78	362.19	351.58	358.22
01/30/2007	358.27	361.11	347.78	353.11
01/31/2007	358.27	361.11	347.78	353.11
02/01/2007	355.51	358.22	347.82	356.01
02/02/2007	355.56	376	355.56	373.4
02/05/2007	375.11	378.45	368.45	376.18
02/06/2007	377.78	380.67	373.59	378
02/07/2007	378.67	392.17	376	387.19
02/08/2007	388.67	392.85	378.26	390.39
02/09/2007	390.89	394.65	379.22	381.37
02/12/2007	381.73	383.31	364.91	369.02
02/13/2007	366.45	374.89	355.56	358.7
02/14/2007	358.7	360.89	349.78	358.68
02/15/2007	359.78	378.11	359.78	376.71
02/19/2007	369.38	384.16	369.38	376.36
02/20/2007	376.67	380.45	368.89	370.93
02/21/2007	370.89	379.11	366.67	368.5
02/22/2007	368.5	376.67	364.89	367.47
02/23/2007	369.33	370	354.76	358.03
02/26/2007	359.56	361.78	351.13	354.11
02/27/2007	356	356.45	344.46	347.57
02/28/2007	340	346.33	314.45	331.08
03/01/2007	333.33	347.78	325.91	343.08
03/02/2007	341.56	341.56	322.22	324.97
03/05/2007	324.97	324.97	305.56	307.4
03/06/2007	324.22	324.22	308.89	317.99
03/07/2007	320	329.29	313.39	323.27
03/08/2007	323.27	342	323.27	338.52
03/09/2007	342.22	355.53	326.67	329.8
03/12/2007	333.29	338.65	330.02	333.05
03/13/2007	334.45	341.11	333.33	340.32
03/14/2007	331.11	334.45	311.37	330.38
03/15/2007	332.22	340.29	329.33	330.66
03/16/2007	332.22	335.11	314.25	321.62
03/19/2007	328.89	329.11	318.27	326.17
03/20/2007	328.89	332.87	326	327.85
03/21/2007	330.67	335.56	326.7	334.59
03/22/2007	337.78	352	337.78	349.73
03/23/2007	349.78	364.67	346	361.37
03/26/2007	364.89	364.89	354.75	359.62
03/27/2007	355.56	358.67	344.44	348.22
03/28/2007	355.56	358.67	344.45	348.22
03/29/2007	347.78	363.33	347.78	359.18
03/30/2007	361.11	363.56	355.82	360.02
04/02/2007	353.33	353.33	336.79	338.93
04/03/2007	339.77	339.77	339.77	339.77
04/04/2007	342.22	348.42	342.2	344.29
04/05/2007	345.11	346.67	341.17	344.12
04/09/2007	344.89	357.79	344.4	354.98
04/10/2007	358.89	359.56	349.16	351.36
04/11/2007	351.56	357.78	349.39	352.18
04/12/2007	349.33	349.98	344.67	348.13
04/13/2007	350	359.65	347.78	358.69
04/16/2007	361.11	370.98	346.95	369.15
04/17/2007	371.33	374.56	368.89	370.92
04/18/2007	372.22	375.56	366.92	369.07
04/19/2007	364.45	371.1	357.87	364.2
04/20/2007	371.11	377.77	371.11	377.31
04/23/2007	383.33	383.33	376.78	377.93
04/24/2007	378	382.22	372.23	379.07
04/25/2007	377.75	381.78	373.33	375.49
04/26/2007	378	382.56	376.67	381.43
04/27/2007	380.85	381.09	372.5	374.2
04/30/2007	370.22	379.53	365.33	377.42
05/02/2007	342	389.63	342	387.38
05/03/2007	342	389.63	342	387.38
05/04/2007	387.11	390.9	376.07	377.28
05/07/2007	377.78	384.37	376.27	377.23
05/08/2007	377.78	382.33	375.57	377.67
05/09/2007	381.78	382.22	372.67	380.7
05/10/2007	382.45	384.89	373.81	375.66
05/11/2007	371.2	377.33	367.15	375.11
05/14/2007	376	382.45	372.29	375.1
05/15/2007	375.56	379.78	370.67	371.91
05/16/2007	373.11	381.98	369.38	380.91
05/17/2007	385.56	386.67	381.56	383.23
05/18/2007	382.22	386.89	374.69	384.83
05/21/2007	387.78	387.78	378.89	385.8
05/22/2007	384.53	394.45	377.33	385.29
05/23/2007	385.56	394.67	381.11	383.08
05/24/2007	383.33	384.89	376.67	378.66
05/25/2007	374.45	387.55	371.12	386.41
05/28/2007	386.89	398.22	386.89	396.37
05/29/2007	398.89	415.42	393.82	412.48
05/30/2007	410.45	446.67	410.45	443.3
05/31/2007	444.45	457.78	436.41	446.65
06/01/2007	445.56	450.65	441.15	444.44
06/04/2007	450	451.11	436.89	438.19
06/05/2007	439.78	439.78	430.37	432.17
06/06/2007	427.86	442.22	425.61	426.92
06/07/2007	422.45	431.11	417.56	421.55
06/08/2007	422.47	426.67	414.53	418.81
06/11/2007	422.22	428.67	418	420.37
06/12/2007	428.22	428.67	418	423.72
06/13/2007	424.45	426.89	413.33	415.21
06/14/2007	436.67	436.67	417.78	427.34
06/15/2007	429.56	436.89	428.89	432.82
06/18/2007	433.11	437.51	426.45	428.2
06/19/2007	431.56	445.09	427.56	443.54
06/20/2007	445.11	452.2	445.11	450.37
06/21/2007	445.56	477.78	445.56	467.88
06/22/2007	467.88	472.19	463.78	468.34
06/25/2007	468.45	488.62	456.79	483.12
06/26/2007	484.5	484.5	476	480.05
06/27/2007	481.07	481.07	474.45	476.4
06/28/2007	477.11	481.34	472.67	478.56
06/29/2007	480.67	490.41	480	488.45
07/02/2007	495.56	506.18	490.46	496.77
07/03/2007	503.34	510.65	498	502.45
07/04/2007	507.34	515.56	498.91	509.61
07/05/2007	511.15	525.31	511.15	518.04
07/06/2007	518.89	530.67	517.78	525.48
07/09/2007	525.56	539.56	525.56	536.88
07/10/2007	541.11	541.11	528.89	530.94
07/11/2007	528.67	536.67	525.14	529.2
07/12/2007	533.34	537.11	526.04	528.41
07/13/2007	533.34	544.45	531.78	533.26
07/16/2007	533.34	540.89	530.68	536.75
07/17/2007	542	542	528.08	531.61
07/18/2007	532.22	532.22	510.27	517.78
07/19/2007	520.22	537.56	519.56	528.79
07/20/2007	535.56	555.56	532.22	550.88
07/23/2007	551.11	593.11	543.78	583.34
07/24/2007	598.85	607.11	581.48	593.39
07/25/2007	592.45	592.45	564.47	570.87
07/26/2007	571.15	585.56	556.92	565.48
07/27/2007	555.56	562.22	533.34	537.82
07/30/2007	537.78	555.56	526.76	542.96
07/31/2007	546.89	584.45	546.89	579.51
08/01/2007	575.56	575.56	550	552.26
08/02/2007	553.71	566.67	550.02	553
08/03/2007	562	567.11	557.79	560.04
08/06/2007	547.78	551.11	537.87	544.09
08/07/2007	555.56	560.97	541.11	545.44
08/08/2007	549.78	557.1	548.5	553.89
08/09/2007	558.22	562.89	541.17	544.49
08/10/2007	533.34	542.22	522.47	539.71
08/13/2007	544.45	548	539.58	541.35
08/14/2007	546.32	546.67	536.69	537.98
08/15/2007	522.22	527.78	511.33	515.67
08/16/2007	522.22	527.78	511.34	515.67
08/17/2007	515.67	521.92	498	512.9
08/20/2007	529.78	536.45	519.38	522.17
08/21/2007	527.74	527.74	511.11	512.57
08/22/2007	521.11	533.11	507.58	529.55
08/23/2007	533.34	548.45	524.45	532.56
08/24/2007	535.56	546.06	525.2	543.32
08/27/2007	548.89	564.36	544.45	563.05
08/28/2007	562.22	571.11	556.98	567.36
08/29/2007	560.89	577.56	551.2	575.94
08/30/2007	577.81	584.22	569.15	575.26
08/31/2007	576.89	579.98	573.34	573.52
09/03/2007	577.69	583.34	572.89	574.84
09/04/2007	577.34	586.67	575.56	583.3
09/05/2007	586.67	588.45	573.22	575.4
09/06/2007	574.45	579.78	571.14	577.61
09/07/2007	580	582.22	573.57	575.75
09/10/2007	568.89	577.56	566.94	572.71
09/11/2007	577.56	584.67	573.34	575.46
09/12/2007	581.11	581.11	568	570.07
09/13/2007	572.22	575.22	567.19	570.54
09/14/2007	574.67	584.42	573.37	575.84
09/17/2007	578	579.78	572.25	575.71
09/18/2007	575.56	584.42	574.22	581.9
09/19/2007	588.89	597.78	584.92	593.32
09/20/2007	596.67	622	594.54	610.96
09/21/2007	612.22	624.45	608.46	619.21
09/24/2007	620	649.94	612.22	644.57
09/25/2007	645.56	655.56	624.67	637.27
09/26/2007	637.27	643.11	630.67	632
09/27/2007	638.45	643.34	625.34	629.81
09/28/2007	612.34	637.78	612.34	623.99
10/01/2007	623.99	634.42	618.07	626.39
10/02/2007	633.33	648.67	626.67	645.24
10/03/2007	633.34	648.67	626.67	645.25
10/04/2007	644.42	654.45	638.9	644.89
10/05/2007	647.78	710.89	646.67	686.59
10/08/2007	699.96	699.96	662.24	671.21
10/09/2007	675.29	705.56	662.22	702.98
10/10/2007	711.11	755.56	706.69	749.19
10/11/2007	751.11	779.56	751.11	774.25
10/12/2007	773.34	779.34	735.34	745.99
10/15/2007	746.67	764.45	746.67	759.76
10/16/2007	764.45	767.36	734.91	743.63
10/17/2007	722.23	749.05	661.11	732.23
10/18/2007	735.56	766.18	675.78	706.3
10/19/2007	711.11	715.56	660.34	669.79
10/22/2007	644.69	697.78	644.69	690.68
10/23/2007	700	761.34	696.23	741.28
10/24/2007	766.45	766.45	739.11	756.39
10/25/2007	765.56	780	750.03	765.83
10/26/2007	773.34	865.56	766.67	860.63
10/29/2007	887.65	955.56	877.78	948.39
10/30/2007	953.09	988.89	939.24	959.31
10/31/2007	966.69	969	933.34	942.95
11/01/2007	950	1,042.23	950	983.17
11/02/2007	977.51	1,020	955.56	991.2
11/05/2007	993.34	1,015.05	946.28	951.83
11/06/2007	973.29	982.78	933.56	934.67
11/07/2007	924.45	955.26	902.45	913.77
11/08/2007	906.67	932.89	890	916.68
11/09/2007	928.89	955.34	908.89	917.21
11/12/2007	900	933.34	882.36	926.44
11/13/2007	930.89	982.23	927.01	971.76
11/14/2007	988.89	1,013.34	984.45	1,001.49
11/15/2007	1,002.23	1,011.12	978.23	1,000.98
11/16/2007	995.56	1,000	964.48	972.59
11/19/2007	990.8	991.12	965.58	970.78
11/20/2007	966.67	979.98	955.78	963.26
11/21/2007	963.45	963.45	900.23	912.78
11/22/2007	912.89	922.23	856.69	879.03
11/23/2007	896.67	926.89	893.34	910.89
11/26/2007	923.34	939.34	923.34	928.78
11/27/2007	922.23	931.11	916.67	927.58
11/28/2007	933.34	944	906.67	914.37
11/29/2007	933.34	1,024.09	900.11	908.44
11/30/2007	918.98	924.36	895.67	917.5
12/03/2007	920.89	935.34	917.78	928.67
12/04/2007	951.11	951.11	926.43	940.99
12/05/2007	944.45	966.81	940.09	960.07
12/06/2007	979.54	979.54	946.76	956.15
12/07/2007	966.67	966.67	938.89	947.74
12/10/2007	951.11	965.49	935.56	940.03
12/11/2007	955.25	958.89	944.93	953.51
12/12/2007	945.56	957.78	934.5	952.77
12/13/2007	959.78	963.11	938	942.05
12/14/2007	943.34	948.89	923.35	927.6
12/17/2007	923.34	943.56	900	906.25
12/18/2007	917.34	917.34	873.58	880.77
12/19/2007	891.78	899.87	878.13	886.66
12/20/2007	895.11	897.56	878.89	886.3
12/24/2007	900	911.11	894.69	909.05
12/25/2007	914.44	940.67	910.44	932.02
12/26/2007	914.45	940.67	910.45	932.03
12/27/2007	941.11	943.6	920.05	923.85
12/28/2007	928.85	932.11	911.39	923.5
12/31/2007	925.56	937.78	922.8	926.09

Menu

Create your free account now!

LT.NS: Larsen & Toubro Limited Historical Data

2007 Historical Chart

Average

Low

High