LT.NS: Larsen & Toubro Limited Historical Data

2009 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 557.9931

CLOSE 558.0127

Low

LOW 247.11

High

HIGH 768.63

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2009	348.89	366.67	344.45	365.22
01/02/2009	362.47	372.76	362.38	366.82
01/05/2009	376.89	383.09	369.87	381.02
01/06/2009	375.56	386.62	370.58	377.87
01/07/2009	382.22	382.98	337.65	344.29
01/08/2009	341.2	341.2	289.87	320.38
01/09/2009	341.2	341.2	289.87	320.38
01/12/2009	311.11	324.45	302.22	305.91
01/13/2009	304.45	317.69	302.22	311.05
01/14/2009	315.56	319.73	310.09	315.2
01/15/2009	306.67	319.98	297.78	314.18
01/16/2009	316	324.4	311.27	318.73
01/19/2009	320.89	327.33	317.78	323.4
01/20/2009	314.25	319.11	312.09	314.98
01/21/2009	308.89	313.33	302.33	304.51
01/22/2009	309.78	312.89	289.38	295.4
01/23/2009	293.33	297	283.11	284.91
01/26/2009	284.49	293.33	269.13	283.44
01/27/2009	284.49	293.33	269.13	283.45
01/28/2009	286.67	301.25	284.09	298.53
01/29/2009	302.82	308.76	289.78	293.8
01/30/2009	290.58	308.89	287.29	306.78
02/02/2009	301.78	310.22	291.11	293.58
02/03/2009	297.78	301.78	287.33	292.27
02/04/2009	295.62	299.96	288.98	291.25
02/05/2009	292.89	294.98	280.89	282.93
02/06/2009	284.45	288.8	282.27	283.96
02/09/2009	288.89	301.33	284.11	299.73
02/10/2009	297.78	313.11	297.78	310.47
02/11/2009	302.71	309.98	299.49	306.42
02/12/2009	302.22	307.91	300.62	303.31
02/13/2009	305.78	315.76	304.45	312.09
02/16/2009	311.09	315.56	293.8	296.36
02/17/2009	292.42	295.49	289.33	292.62
02/18/2009	291.11	294.89	287.2	289.76
02/19/2009	292.89	294.53	283.6	284.6
02/20/2009	282.22	282.67	273.38	276.2
02/23/2009	273.33	280.44	268.98	277.56
02/24/2009	273.33	280.45	268.98	277.56
02/25/2009	288	288	270.87	271.96
02/26/2009	275.11	279.33	269.4	271.07
02/27/2009	280	280	265.96	272.78
03/02/2009	264.47	270.22	258.38	259.65
03/03/2009	259.56	263.33	253.33	254.22
03/04/2009	255.56	260.4	254.69	257.98
03/05/2009	260	260.89	251.33	252.78
03/06/2009	252.45	260.8	247.11	258.16
03/09/2009	254.67	259.78	247.16	249.8
03/11/2009	257.78	259.29	253.33	256.04
03/12/2009	257.78	259.29	253.33	256.05
03/13/2009	263.11	275.11	258.67	273.42
03/16/2009	275.07	281.11	270.33	278.62
03/17/2009	274.22	279.56	271.11	274.49
03/18/2009	276.58	287.11	275.56	282.56
03/19/2009	284.42	288.45	269.38	270.85
03/20/2009	268.89	271.96	257.87	260.05
03/23/2009	262.67	271.33	261.47	268.78
03/24/2009	272.67	279.56	268.02	270.16
03/25/2009	272.45	279.33	268.09	277.16
03/26/2009	279.56	297.78	279.56	294.29
03/27/2009	297.65	307.73	294.67	302.4
03/30/2009	295.56	300.4	287.05	289.62
03/31/2009	290.67	306.67	290.22	298.4
04/01/2009	301.78	304.4	293.91	298.87
04/02/2009	304.45	326.93	304.45	319
04/06/2009	326.67	345.33	322.49	342.36
04/07/2009	332.44	360.89	329.04	358.64
04/08/2009	332.45	360.89	329.05	358.65
04/09/2009	373.25	378.67	357.93	369.98
04/13/2009	374.42	382.22	349.02	367.29
04/14/2009	364.44	398.22	356.44	390.33
04/15/2009	364.45	398.22	356.45	390.33
04/16/2009	400	400.45	362.93	369.8
04/17/2009	375.56	400.89	370	386.33
04/20/2009	395.8	399.56	384.49	393
04/21/2009	382.22	390.18	376.49	379.25
04/22/2009	385	388.45	365.02	367.27
04/23/2009	369.96	388.8	362.22	383.78
04/24/2009	391.11	397.78	382.36	394.02
04/27/2009	387.18	406.67	385.87	403.4
04/28/2009	401.33	410.89	385.89	388.07
04/29/2009	381.13	395.11	378.67	390.82
04/30/2009	390.82	390.82	390.82	390.82
05/04/2009	400	426.49	397.78	423.49
05/05/2009	426.58	441.2	424.45	436.2
05/06/2009	440	445.78	427.11	431.54
05/07/2009	433.34	444	432	438.94
05/08/2009	438.22	448.89	426.71	440.62
05/11/2009	442.67	451.42	423.56	428.36
05/12/2009	431.11	438.62	415.56	436.62
05/13/2009	440	444.45	427.11	433.94
05/14/2009	422.22	428.45	403	420.62
05/15/2009	438.67	443.11	424.45	439.56
05/18/2009	506.85	571.11	488.89	547.4
05/19/2009	577.78	656.45	563.56	596.96
05/20/2009	595.56	639.56	591.16	605.02
05/21/2009	600	604.45	542.58	550.36
05/22/2009	546.65	581.91	542.25	578.11
05/25/2009	586.67	592.89	573.38	579.98
05/26/2009	584.45	587.91	553.45	556.8
05/27/2009	567.56	585.16	566.67	583.2
05/28/2009	586.67	611.11	569.02	598.09
05/29/2009	607.11	630.22	602.22	623.2
06/01/2009	628.91	637.2	612.45	622.51
06/02/2009	627.56	634.67	613.94	628.11
06/03/2009	631.11	638.22	615.78	624.6
06/04/2009	617.78	651.51	608.89	646.85
06/05/2009	655.56	688.89	650.07	676.71
06/08/2009	677.78	698.98	646.74	657.91
06/09/2009	653.34	705.29	653.34	699.03
06/10/2009	711.63	746.58	711.63	723.89
06/11/2009	728.94	735.11	704.94	724
06/12/2009	744.89	754.98	690.67	703.03
06/15/2009	700	704.94	664.47	669.47
06/16/2009	660	686.22	649.47	678
06/17/2009	675.56	677.25	646.67	652.82
06/18/2009	647.14	657.78	623.29	629.22
06/19/2009	637.76	671.91	635.56	665.36
06/22/2009	673.31	686.22	662.29	672.51
06/23/2009	660	664.45	640	660.62
06/24/2009	666.22	677.34	660.94	670.49
06/25/2009	674.05	688	668.89	679.71
06/26/2009	684.56	719.43	684.56	715.74
06/29/2009	702.78	732.89	702.78	720.8
06/30/2009	732.45	737.78	689.05	696.8
07/01/2009	708.87	713.16	687.56	699.45
07/02/2009	701.78	706.6	683.2	696.47
07/03/2009	688.89	720	684.45	714.47
07/06/2009	718.67	738.63	642.22	650.74
07/07/2009	658.67	677.25	653.78	666.74
07/08/2009	661.78	661.78	623.22	628.62
07/09/2009	635.56	640	607.65	617.34
07/10/2009	622.22	632.74	595.56	602.91
07/13/2009	594	602.05	580.18	591.16
07/14/2009	600.69	616.45	597.07	607.82
07/15/2009	615.56	639.11	613.38	635.85
07/16/2009	639.96	660.89	608.89	612.94
07/17/2009	613.34	636.4	613.34	630.87
07/20/2009	636.45	652.22	635.56	647.96
07/21/2009	648.89	661.34	636.45	654.47
07/22/2009	656.45	666.65	637	643.87
07/23/2009	653.34	666.22	647.56	662.14
07/24/2009	667.27	675.07	657.78	666.49
07/27/2009	669.34	675.56	657.25	666.8
07/28/2009	667.11	675.56	660.65	663.94
07/29/2009	657.78	672.89	644.89	651.58
07/30/2009	648.76	670.67	637.36	663.49
07/31/2009	671.11	682.62	661.34	669.49
08/03/2009	666.22	683.96	663.36	675.45
08/04/2009	679.56	686.09	668.98	675.27
08/05/2009	675.42	680.2	660	673.87
08/06/2009	669.96	683.07	654.22	660.91
08/07/2009	657.78	661.34	648.89	651.74
08/10/2009	660.4	663.87	623.74	638.29
08/11/2009	631.11	648.45	622.67	642.09
08/12/2009	635.42	636.85	617.78	632.05
08/13/2009	643.56	666.67	640.05	664.65
08/14/2009	664.45	674.67	655.56	660.65
08/17/2009	653.78	653.78	623.56	627.96
08/18/2009	628.42	660	622.22	657.11
08/19/2009	656.89	667.71	640.49	658.67
08/20/2009	664.45	675.11	656.49	659.09
08/21/2009	659.56	661.78	644.51	659.25
08/24/2009	666.67	692	664.45	689.02
08/25/2009	682.22	707.56	676.02	699.34
08/26/2009	700.89	704.14	695.43	700.2
08/27/2009	693.78	714.85	686.67	711.31
08/28/2009	708.45	722.23	707.18	719.27
08/31/2009	712.45	715.56	693.34	696.65
09/01/2009	691.56	708.67	684	689.14
09/02/2009	677.78	690.98	675.76	680.98
09/03/2009	684.45	689.25	668.22	673.22
09/04/2009	704.71	704.71	670.49	696.63
09/07/2009	706.23	712	700	710.4
09/08/2009	717.89	727.07	709.58	718.96
09/09/2009	717.65	723.87	709.34	712.03
09/10/2009	720	723.56	702.67	711.54
09/11/2009	712	725.34	711.11	723.54
09/14/2009	720	721.78	708.98	713.27
09/15/2009	716	732.34	715.56	724.23
09/16/2009	728.45	735.56	720.09	724.91
09/17/2009	726.67	739.43	720.31	731.38
09/18/2009	727.56	737.78	726.23	735.6
09/21/2009	737.78	745.31	731.11	741.6
09/22/2009	737.78	745.31	731.11	741.6
09/23/2009	742.23	746.09	722.96	726.71
09/24/2009	720	742.23	718.27	737.05
09/25/2009	734.23	743.6	727.56	731.71
09/28/2009	733.33	741.07	728.89	733.13
09/29/2009	733.34	741.07	728.89	733.14
09/30/2009	733.25	754.45	729.74	750.76
10/01/2009	750.09	750.76	734.89	740.09
10/05/2009	732.76	741.78	727.11	735.34
10/06/2009	737.34	750.23	720.45	746.94
10/07/2009	748.89	768.63	741.34	745.45
10/08/2009	753.34	754.67	724.45	733.69
10/09/2009	737.78	737.78	722.25	725.91
10/12/2009	735.56	738.23	724.45	736.45
10/13/2009	736.44	736.44	736.44	736.44
10/14/2009	740.89	755.11	740	751.14
10/15/2009	757.78	759.11	740.27	752.38
10/16/2009	754.67	759.38	740.11	753.43
10/19/2009	759.11	759.87	740.56	743.91
10/20/2009	759.11	759.87	740.56	743.91
10/21/2009	743.91	753.78	740	743.63
10/22/2009	747.16	747.16	708.54	715.47
10/23/2009	719.56	723.56	693.38	697.96
10/26/2009	702.11	717.34	690.22	702.29
10/27/2009	694.67	713.25	686.54	692.02
10/28/2009	688.89	714.54	685.89	707.18
10/29/2009	689.56	705.87	689.56	698.71
10/30/2009	706.67	715.56	685.02	696.89
11/02/2009	688.89	711.13	673.4	678.22
11/03/2009	688.89	711.14	673.4	678.22
11/04/2009	685.11	692	675.56	687.4
11/05/2009	685.85	688	660.14	685.47
11/06/2009	693.34	707.56	688.89	702.03
11/09/2009	711.05	713.56	693.78	711.76
11/10/2009	721.07	721.07	700	709.98
11/11/2009	710.03	730.67	703.2	728.47
11/12/2009	728.89	737.34	720.98	729.07
11/13/2009	730.67	740.8	726.89	730.85
11/16/2009	737.78	742.23	732.85	734.65
11/17/2009	736.45	739.56	727.63	736.14
11/18/2009	737.03	737.03	721.05	723.49
11/19/2009	720.05	726.65	713.78	717.67
11/20/2009	712	730	711.11	726.11
11/23/2009	726.11	733.29	723.67	726.89
11/24/2009	726.67	736.36	720.03	733.03
11/25/2009	731.56	737.34	727.87	733.69
11/26/2009	733.34	735.67	717.8	724.94
11/27/2009	705.05	714.67	680	706.43
11/30/2009	716.45	724.45	711.11	717.6
12/01/2009	719.87	727.11	716.69	724.09
12/02/2009	726.67	728.89	716.11	722.94
12/03/2009	725.34	727.09	717.83	721.98
12/04/2009	719.56	728.85	714.49	721.29
12/07/2009	722.23	729.34	717.34	727.67
12/08/2009	727.56	737.69	724.89	736.18
12/09/2009	733.34	743.96	730.67	736.36
12/10/2009	736.47	751.83	730.74	750.07
12/11/2009	755.07	756.67	740.2	751.4
12/14/2009	746.67	761.76	743.6	755.54
12/15/2009	756	764.45	744.45	747.51
12/16/2009	750.67	754.67	736.16	748.03
12/17/2009	744.45	749.34	732.45	737.74
12/18/2009	735.56	739.56	730.23	733.36
12/21/2009	733.34	734.23	714.03	715.58
12/22/2009	722.23	722.31	715.6	718.63
12/23/2009	720	744.45	715.56	743.11
12/24/2009	751.56	751.56	735.2	747.63
12/28/2009	748.93	755.56	744.27	748.22
12/29/2009	748.94	755.56	744.27	748.23
12/30/2009	748.89	748.89	737.87	739.34
12/31/2009	740	752.36	740	745.6

Menu

Create your free account now!

LT.NS: Larsen & Toubro Limited Historical Data

2009 Historical Chart

Average

Low

High