LT.NS
Larsen & Toubro Limited
10:00:00
4209.4 ₹
0.0000 (%0.00)
Previous Close: 4190
Day Low₺4161.6
Day High₺4217.5
LT.NS: Larsen & Toubro Limited Historical Data
2008 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 587.0429
CLOSE 583.6945
Low
LOW 297.78
High
HIGH 980
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2008 | 929.56 | 931.11 | 916.71 | 921.39 |
| 01/02/2008 | 921.39 | 927.65 | 906.78 | 919.64 |
| 01/03/2008 | 919.64 | 919.64 | 897.78 | 901.08 |
| 01/04/2008 | 906.23 | 951.11 | 903.56 | 944.19 |
| 01/07/2008 | 935.78 | 959.07 | 931.11 | 951.77 |
| 01/08/2008 | 957.78 | 972.23 | 947.78 | 963.89 |
| 01/09/2008 | 962.23 | 980 | 953.56 | 965.06 |
| 01/10/2008 | 966.95 | 975.51 | 930 | 935.84 |
| 01/11/2008 | 940 | 946.67 | 921.17 | 928.2 |
| 01/14/2008 | 931.11 | 938.84 | 923.14 | 926.49 |
| 01/15/2008 | 933.34 | 950 | 899.94 | 902.64 |
| 01/16/2008 | 905.51 | 905.51 | 872.23 | 883.86 |
| 01/17/2008 | 893.34 | 920.67 | 885.56 | 907.14 |
| 01/18/2008 | 898.03 | 903.34 | 867.78 | 875.37 |
| 01/21/2008 | 873.34 | 875.37 | 771.11 | 821.46 |
| 01/22/2008 | 800 | 833.29 | 657.17 | 814.4 |
| 01/23/2008 | 833.34 | 863.34 | 811.34 | 833.63 |
| 01/24/2008 | 847.89 | 854.45 | 775.78 | 784.28 |
| 01/25/2008 | 791.15 | 867.78 | 791.15 | 865.04 |
| 01/28/2008 | 853.34 | 858 | 808 | 853.87 |
| 01/29/2008 | 855.56 | 877.78 | 830.15 | 838.71 |
| 01/30/2008 | 840 | 851.11 | 820.03 | 823.88 |
| 01/31/2008 | 831.11 | 834.23 | 800.01 | 810.41 |
| 02/01/2008 | 815.56 | 830.74 | 798.89 | 827.09 |
| 02/04/2008 | 838.45 | 850 | 831.11 | 847.11 |
| 02/05/2008 | 841.11 | 861.34 | 835.56 | 856.96 |
| 02/06/2008 | 844.45 | 845.56 | 822.23 | 840.68 |
| 02/07/2008 | 844.4 | 844.4 | 801.11 | 807.61 |
| 02/08/2008 | 811.11 | 815.56 | 770.23 | 784.06 |
| 02/11/2008 | 799.74 | 799.74 | 728.89 | 737.21 |
| 02/12/2008 | 745.56 | 748.67 | 711.34 | 726.07 |
| 02/13/2008 | 733.34 | 748.67 | 711.34 | 728.33 |
| 02/14/2008 | 747.56 | 791.11 | 740.67 | 778.08 |
| 02/15/2008 | 760 | 789.78 | 755.56 | 786.26 |
| 02/18/2008 | 788.89 | 799.65 | 757.78 | 779.74 |
| 02/19/2008 | 794.45 | 794.45 | 782.23 | 789.81 |
| 02/20/2008 | 783.34 | 786.67 | 762.38 | 769.47 |
| 02/21/2008 | 782.23 | 788.89 | 755.56 | 767.05 |
| 02/22/2008 | 752.67 | 775.34 | 752.67 | 761.9 |
| 02/25/2008 | 765.91 | 780.86 | 755.56 | 774.25 |
| 02/26/2008 | 776.67 | 785.58 | 772.45 | 783.53 |
| 02/27/2008 | 788.89 | 819.33 | 788.89 | 809.23 |
| 02/28/2008 | 810 | 811.11 | 795.56 | 809.24 |
| 02/29/2008 | 813.34 | 821.78 | 773.34 | 782.5 |
| 03/03/2008 | 766.23 | 768.85 | 728.9 | 742.81 |
| 03/04/2008 | 744.45 | 744.45 | 711.11 | 715.93 |
| 03/05/2008 | 718.89 | 727.11 | 705.78 | 711.36 |
| 03/06/2008 | 707.56 | 707.56 | 651.11 | 663.53 |
| 03/07/2008 | 707.56 | 707.56 | 651.11 | 663.54 |
| 03/10/2008 | 646.78 | 655.56 | 580 | 606.27 |
| 03/11/2008 | 603.34 | 655.56 | 588.89 | 648.21 |
| 03/12/2008 | 666.67 | 706 | 649.14 | 653.91 |
| 03/13/2008 | 654.45 | 654.45 | 611.36 | 624.12 |
| 03/14/2008 | 633.34 | 652.67 | 616.89 | 646.08 |
| 03/17/2008 | 644.45 | 644.45 | 580 | 601.77 |
| 03/18/2008 | 604.45 | 623.78 | 596.76 | 614.51 |
| 03/19/2008 | 637.56 | 647.78 | 626.89 | 631.34 |
| 03/24/2008 | 640 | 661.38 | 633.34 | 652.68 |
| 03/25/2008 | 662.47 | 683.34 | 660.12 | 679.3 |
| 03/26/2008 | 684.45 | 688.42 | 673.34 | 679.06 |
| 03/27/2008 | 677.77 | 677.77 | 653.34 | 657.77 |
| 03/28/2008 | 664.45 | 706.76 | 655.65 | 700.17 |
| 03/31/2008 | 696.67 | 696.67 | 663.79 | 674.66 |
| 04/01/2008 | 680.45 | 686.22 | 631.34 | 643.88 |
| 04/02/2008 | 657.71 | 682.19 | 633.34 | 637.67 |
| 04/03/2008 | 633.36 | 646.67 | 623.34 | 632.35 |
| 04/04/2008 | 637.78 | 637.78 | 589.47 | 596.89 |
| 04/07/2008 | 600 | 610.89 | 577.78 | 604.22 |
| 04/08/2008 | 600 | 602.67 | 571.12 | 574.26 |
| 04/09/2008 | 575.56 | 589.78 | 566.89 | 585.95 |
| 04/10/2008 | 584.45 | 609.34 | 582.32 | 597.34 |
| 04/11/2008 | 599.56 | 624.45 | 596.67 | 617.12 |
| 04/14/2008 | 613.33 | 629.32 | 602.22 | 623.69 |
| 04/15/2008 | 613.34 | 629.32 | 602.22 | 623.69 |
| 04/16/2008 | 627.78 | 639.78 | 618.34 | 622.96 |
| 04/17/2008 | 630 | 635.56 | 611.35 | 616.35 |
| 04/21/2008 | 622.22 | 637.78 | 621.11 | 633.31 |
| 04/22/2008 | 628 | 651.11 | 625.56 | 649.39 |
| 04/23/2008 | 655.55 | 664.54 | 636.05 | 645.42 |
| 04/24/2008 | 649.11 | 660 | 646.7 | 652.64 |
| 04/25/2008 | 655.55 | 664.45 | 645.56 | 662.64 |
| 04/28/2008 | 666.67 | 669.11 | 650 | 655.22 |
| 04/29/2008 | 655.56 | 675.56 | 653.34 | 668.61 |
| 04/30/2008 | 655.56 | 677.76 | 655.56 | 667.39 |
| 05/01/2008 | 678.08 | 700 | 673.56 | 696.68 |
| 05/02/2008 | 678.08 | 700 | 673.56 | 696.68 |
| 05/05/2008 | 689.37 | 726.45 | 689.37 | 696.4 |
| 05/06/2008 | 698.64 | 701.08 | 678 | 680.68 |
| 05/07/2008 | 667.9 | 682.21 | 654.89 | 665.02 |
| 05/08/2008 | 661.11 | 661.11 | 638 | 642.39 |
| 05/09/2008 | 638.89 | 655.34 | 625.58 | 630.26 |
| 05/12/2008 | 632.22 | 637.69 | 612.85 | 631.68 |
| 05/13/2008 | 638 | 651.05 | 617.78 | 625.57 |
| 05/14/2008 | 621.96 | 633.34 | 617.78 | 628.48 |
| 05/15/2008 | 633.34 | 664 | 633.34 | 659.8 |
| 05/16/2008 | 665.65 | 675.34 | 661.17 | 666.39 |
| 05/19/2008 | 662.22 | 665.66 | 651.11 | 660.68 |
| 05/20/2008 | 662.22 | 665.66 | 651.11 | 660.68 |
| 05/21/2008 | 654.67 | 673.32 | 651.56 | 665.05 |
| 05/22/2008 | 660 | 660 | 644.7 | 648.52 |
| 05/23/2008 | 650.22 | 656.66 | 627.78 | 631.98 |
| 05/26/2008 | 623.62 | 627.78 | 607.79 | 610.64 |
| 05/27/2008 | 612 | 631.11 | 606.02 | 609.79 |
| 05/28/2008 | 619.56 | 619.56 | 591.58 | 601.84 |
| 05/29/2008 | 610.67 | 655.11 | 603.34 | 640.5 |
| 05/30/2008 | 655.56 | 677.74 | 650.89 | 662.81 |
| 06/02/2008 | 658.89 | 675.42 | 641.11 | 648.86 |
| 06/03/2008 | 644.4 | 644.4 | 623.31 | 632.69 |
| 06/04/2008 | 632.45 | 637.78 | 607.9 | 612.48 |
| 06/05/2008 | 611.11 | 617.77 | 588.89 | 603.66 |
| 06/06/2008 | 608.89 | 615.28 | 593.81 | 595.74 |
| 06/09/2008 | 593.34 | 594.89 | 570.7 | 577.65 |
| 06/10/2008 | 573.34 | 588.62 | 558.39 | 574.52 |
| 06/11/2008 | 577.78 | 596.77 | 577.78 | 589.65 |
| 06/12/2008 | 586.62 | 604.22 | 571.11 | 600.98 |
| 06/13/2008 | 605.56 | 610.88 | 596.68 | 602.92 |
| 06/16/2008 | 608.67 | 617.78 | 604.96 | 607.34 |
| 06/17/2008 | 607.78 | 636.89 | 604.45 | 631.67 |
| 06/18/2008 | 633.34 | 636.45 | 604.67 | 611.35 |
| 06/19/2008 | 604.46 | 605.51 | 579.34 | 582 |
| 06/20/2008 | 584.45 | 588.89 | 564.95 | 569.82 |
| 06/23/2008 | 567.78 | 567.78 | 529.11 | 532.72 |
| 06/24/2008 | 533.34 | 542.67 | 505.56 | 511.9 |
| 06/25/2008 | 500 | 523.27 | 497.81 | 514.06 |
| 06/26/2008 | 522.22 | 527.67 | 518.67 | 523.92 |
| 06/27/2008 | 513.34 | 514 | 491.11 | 503.51 |
| 06/30/2008 | 501.11 | 513.11 | 480.89 | 485.49 |
| 07/01/2008 | 482.52 | 494.89 | 473.34 | 476.08 |
| 07/02/2008 | 474.45 | 518.89 | 466.89 | 510.24 |
| 07/03/2008 | 508.89 | 510 | 487.18 | 495.98 |
| 07/04/2008 | 500 | 532.22 | 491.2 | 529.21 |
| 07/07/2008 | 533.34 | 550 | 518.01 | 524.85 |
| 07/08/2008 | 517.78 | 544.22 | 501.34 | 532.69 |
| 07/09/2008 | 543.34 | 566.67 | 542.22 | 560.71 |
| 07/10/2008 | 558.15 | 572.22 | 546.67 | 562.76 |
| 07/11/2008 | 562.22 | 574.45 | 520 | 523.15 |
| 07/14/2008 | 514.45 | 544.22 | 511.7 | 530.4 |
| 07/15/2008 | 522.22 | 526.67 | 504.49 | 506.51 |
| 07/16/2008 | 505 | 521.11 | 498.22 | 503.09 |
| 07/17/2008 | 531.11 | 546.67 | 515.56 | 542.88 |
| 07/18/2008 | 549.11 | 571.11 | 537.17 | 566.12 |
| 07/21/2008 | 573.31 | 581 | 548.91 | 558.21 |
| 07/22/2008 | 553.35 | 575.55 | 542.22 | 571.54 |
| 07/23/2008 | 599.78 | 622.67 | 589.78 | 616.2 |
| 07/24/2008 | 623.34 | 625.49 | 589 | 603.27 |
| 07/25/2008 | 593.34 | 605.31 | 578.49 | 583.45 |
| 07/28/2008 | 586.67 | 622.22 | 578.26 | 604.48 |
| 07/29/2008 | 591.09 | 598.67 | 561.15 | 565.92 |
| 07/30/2008 | 571.34 | 583.29 | 563.4 | 575.58 |
| 07/31/2008 | 584.45 | 584.45 | 566.67 | 579.01 |
| 08/01/2008 | 566.67 | 600 | 564.72 | 597.76 |
| 08/04/2008 | 591.12 | 604.45 | 588.67 | 590.55 |
| 08/05/2008 | 588.67 | 601.56 | 584.45 | 599.61 |
| 08/06/2008 | 605.56 | 626.89 | 605.56 | 613.6 |
| 08/07/2008 | 604.45 | 622 | 604.45 | 613.02 |
| 08/08/2008 | 608.42 | 633.34 | 601.32 | 630.3 |
| 08/11/2008 | 639.78 | 644.45 | 634.11 | 642.79 |
| 08/12/2008 | 644.45 | 646.89 | 628.22 | 632.38 |
| 08/13/2008 | 622.45 | 638.76 | 617.79 | 619.55 |
| 08/14/2008 | 622.22 | 622.22 | 589.01 | 591.37 |
| 08/18/2008 | 591.12 | 606 | 585.8 | 598.9 |
| 08/19/2008 | 589.22 | 599.78 | 586.96 | 594.47 |
| 08/20/2008 | 599.49 | 605.78 | 597.11 | 603.37 |
| 08/21/2008 | 600 | 603.92 | 581.38 | 584.02 |
| 08/22/2008 | 579.78 | 583.34 | 571.58 | 578.88 |
| 08/25/2008 | 583.39 | 594.67 | 577.34 | 579.54 |
| 08/26/2008 | 573.56 | 583.34 | 569.34 | 581.91 |
| 08/27/2008 | 588.42 | 588.42 | 571.41 | 572.76 |
| 08/28/2008 | 571.11 | 577.56 | 550.22 | 555.74 |
| 08/29/2008 | 563.34 | 579.56 | 563.34 | 576.39 |
| 09/01/2008 | 574.22 | 574.22 | 561.11 | 570.25 |
| 09/02/2008 | 575.34 | 601.4 | 572.22 | 597.29 |
| 09/03/2008 | 592.18 | 596 | 582.89 | 593.52 |
| 09/04/2008 | 592.18 | 596 | 582.89 | 593.52 |
| 09/05/2008 | 585.56 | 588.67 | 578.22 | 581.35 |
| 09/08/2008 | 608.89 | 641.96 | 600 | 608.34 |
| 09/09/2008 | 604.22 | 612.82 | 598 | 608.66 |
| 09/10/2008 | 603.34 | 612.42 | 598.94 | 603.57 |
| 09/11/2008 | 598 | 602.78 | 589.38 | 592.16 |
| 09/12/2008 | 598 | 600 | 582 | 586.48 |
| 09/15/2008 | 572.46 | 577.34 | 554 | 564.8 |
| 09/16/2008 | 551.34 | 563.78 | 544.56 | 561.2 |
| 09/17/2008 | 566.67 | 568.84 | 551.34 | 556.34 |
| 09/18/2008 | 542.22 | 570 | 522.28 | 567.41 |
| 09/19/2008 | 588.89 | 600.24 | 574.38 | 587.59 |
| 09/22/2008 | 595.34 | 597.87 | 566.67 | 571.25 |
| 09/23/2008 | 566.38 | 576.88 | 559.01 | 562.56 |
| 09/24/2008 | 566.45 | 577.78 | 562.89 | 566.79 |
| 09/25/2008 | 568.89 | 574.45 | 561.56 | 570.11 |
| 09/26/2008 | 569.99 | 569.99 | 546.67 | 548.6 |
| 09/29/2008 | 555.56 | 555.56 | 516.89 | 521.61 |
| 09/30/2008 | 522.16 | 550 | 432.22 | 543.65 |
| 10/01/2008 | 555.51 | 568.89 | 512.27 | 540.49 |
| 10/02/2008 | 537.33 | 554.67 | 511.11 | 515.11 |
| 10/03/2008 | 537.34 | 554.67 | 513.78 | 515.11 |
| 10/06/2008 | 497.78 | 506.67 | 474.67 | 481.76 |
| 10/07/2008 | 488.89 | 500 | 442.22 | 448.02 |
| 10/08/2008 | 431.11 | 453.78 | 415.11 | 429.56 |
| 10/09/2008 | 400 | 413.29 | 377.78 | 395.71 |
| 10/10/2008 | 400 | 413.29 | 377.78 | 395.71 |
| 10/13/2008 | 400.05 | 444.45 | 400.05 | 438.27 |
| 10/14/2008 | 453.34 | 479.11 | 442.14 | 446.71 |
| 10/15/2008 | 444.45 | 444.45 | 392.93 | 398.05 |
| 10/16/2008 | 359.16 | 384.45 | 355.56 | 366 |
| 10/17/2008 | 373.33 | 382.22 | 351.13 | 355.42 |
| 10/20/2008 | 373.33 | 391.11 | 348 | 360.76 |
| 10/21/2008 | 366.67 | 402.09 | 362.27 | 382.05 |
| 10/22/2008 | 373.36 | 376.45 | 359.11 | 362.51 |
| 10/23/2008 | 351.11 | 376.96 | 343.56 | 370 |
| 10/24/2008 | 357.78 | 366.22 | 333.93 | 341.53 |
| 10/27/2008 | 337.78 | 342.22 | 302.22 | 321.56 |
| 10/28/2008 | 346.67 | 352.67 | 336.53 | 341.73 |
| 10/29/2008 | 351.56 | 360 | 332 | 337.69 |
| 10/30/2008 | 351.09 | 364.89 | 345.36 | 358.69 |
| 10/31/2008 | 351.09 | 364.89 | 345.36 | 358.69 |
| 11/03/2008 | 368.89 | 404.45 | 368.89 | 398.85 |
| 11/04/2008 | 393.36 | 412.89 | 384.02 | 410.27 |
| 11/05/2008 | 426.67 | 426.67 | 382.22 | 384.78 |
| 11/06/2008 | 371.11 | 399.8 | 364.45 | 381.91 |
| 11/07/2008 | 382.22 | 394.78 | 372.45 | 386.82 |
| 11/10/2008 | 396 | 417.07 | 389.18 | 410.13 |
| 11/11/2008 | 395.56 | 408.76 | 381.78 | 384.02 |
| 11/12/2008 | 386.89 | 391.11 | 360.49 | 366.45 |
| 11/13/2008 | 376.44 | 382.22 | 348 | 351.98 |
| 11/14/2008 | 376.45 | 382.22 | 348 | 351.98 |
| 11/17/2008 | 357.78 | 357.78 | 335.6 | 351.2 |
| 11/18/2008 | 346.65 | 354.53 | 335.56 | 339.31 |
| 11/19/2008 | 344.45 | 351.11 | 322.27 | 325.4 |
| 11/20/2008 | 320 | 320 | 309.07 | 316.42 |
| 11/21/2008 | 311.11 | 346.67 | 311.11 | 336.53 |
| 11/24/2008 | 344.31 | 351.11 | 331.27 | 337.2 |
| 11/25/2008 | 344.45 | 348.45 | 324.89 | 327.47 |
| 11/26/2008 | 333.33 | 336.4 | 320.45 | 333.85 |
| 11/27/2008 | 333.84 | 333.84 | 333.84 | 333.84 |
| 11/28/2008 | 328.89 | 335.49 | 314.22 | 323.22 |
| 12/01/2008 | 337.78 | 339.78 | 311.11 | 312.42 |
| 12/02/2008 | 305.69 | 308.89 | 297.78 | 302.13 |
| 12/03/2008 | 315.49 | 315.49 | 301.11 | 307.09 |
| 12/04/2008 | 309.78 | 339.07 | 306.73 | 332.53 |
| 12/05/2008 | 330.67 | 338.67 | 321.25 | 324.05 |
| 12/08/2008 | 326.93 | 345.65 | 324.87 | 328.51 |
| 12/09/2008 | 331.56 | 348.76 | 329.78 | 346.58 |
| 12/10/2008 | 331.56 | 348.76 | 329.78 | 346.58 |
| 12/11/2008 | 351.11 | 352.36 | 337.33 | 347.56 |
| 12/12/2008 | 340 | 357.33 | 330.22 | 350.29 |
| 12/15/2008 | 357.76 | 369.65 | 354.05 | 365.45 |
| 12/16/2008 | 368.89 | 375.11 | 356 | 360.25 |
| 12/17/2008 | 362.47 | 368.45 | 345.82 | 348.89 |
| 12/18/2008 | 346.69 | 361.78 | 337.78 | 360.4 |
| 12/19/2008 | 351.11 | 368.67 | 351.11 | 364.13 |
| 12/22/2008 | 364.98 | 371.56 | 359.11 | 362.22 |
| 12/23/2008 | 357.78 | 358.29 | 340.89 | 344.27 |
| 12/24/2008 | 337.78 | 344.45 | 333.87 | 340.2 |
| 12/25/2008 | 342.18 | 349.33 | 328.89 | 330.93 |
| 12/26/2008 | 342.18 | 349.33 | 328.89 | 330.93 |
| 12/29/2008 | 329.78 | 334.22 | 320.56 | 329.87 |
| 12/30/2008 | 330.13 | 345.25 | 330.13 | 343.07 |
| 12/31/2008 | 346.67 | 352.67 | 338.31 | 343.89 |