LT.NS: Larsen & Toubro Limited Historical Data

2010 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 790.7929

CLOSE 789.9272

Low

LOW 617.74

High

HIGH 983.43

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2010	748	754.16	748	751.74
01/05/2010	757.78	760.18	748.51	753.07
01/06/2010	736.83	758.63	736.83	744.74
01/07/2010	743.98	750.45	737.8	741.16
01/08/2010	742.45	754.16	742.45	745.85
01/11/2010	751.56	755.56	743.65	745.47
01/12/2010	747.56	754.18	739.11	746.34
01/13/2010	742.23	750.67	738.54	743.65
01/14/2010	746.76	746.76	734.67	741.51
01/15/2010	744.03	744.03	731.11	733.87
01/18/2010	735.47	743.56	728.89	735.45
01/19/2010	737.78	740.8	726.91	730
01/20/2010	733.78	734.18	724.67	727.09
01/21/2010	726.58	728	674.76	677.38
01/22/2010	677.4	677.4	638.38	654.09
01/25/2010	654.67	666.22	647.11	662.42
01/26/2010	656.84	661.78	639.11	648.02
01/27/2010	656.85	661.78	639.11	648.02
01/28/2010	653.34	660.71	626.67	636.22
01/29/2010	633.34	645.11	622.67	632.82
02/01/2010	642.09	642.09	625.78	629.89
02/02/2010	635.56	639.11	617.78	620.62
02/03/2010	622.82	647.56	617.78	644.51
02/04/2010	640	647.51	633.6	642.14
02/05/2010	628.89	641.16	617.74	632.89
02/08/2010	640	649.78	628.22	641.98
02/09/2010	644	651.05	637	649.71
02/10/2010	653.78	656.45	636	638.31
02/11/2010	640.45	648.89	640.45	643.6
02/15/2010	648	648.31	632.89	636.91
02/16/2010	628.62	650.22	626.67	642.54
02/17/2010	649	659.56	648.4	655.25
02/18/2010	659.36	659.36	650.22	656.11
02/19/2010	653.25	664	641.47	657.09
02/22/2010	662.22	667.51	656.76	662.91
02/23/2010	660	664.38	651.36	662.05
02/24/2010	660	673.78	653.78	667.18
02/25/2010	671.11	685.78	668.25	682.49
02/26/2010	682.22	703.56	679.56	695.25
03/01/2010	723.87	723.87	698.22	704.62
03/02/2010	723.87	723.87	698.23	704.63
03/03/2010	702.34	706.67	696.23	701.4
03/04/2010	699.91	707.71	694.4	706.25
03/05/2010	708	717.74	703.27	705.56
03/08/2010	713.34	717.65	706.23	712.54
03/09/2010	713.78	717.89	703.4	706.18
03/10/2010	706.23	711.11	696.14	700.51
03/11/2010	701.56	704.4	693.58	698.94
03/12/2010	700.11	704.34	691.87	695.45
03/15/2010	695.11	701.98	685.78	690.58
03/16/2010	691.11	715.8	689.87	710.76
03/17/2010	711.71	724.85	707.4	723.09
03/18/2010	721.78	726.67	711.56	718.14
03/19/2010	718.27	724.4	713.58	720.58
03/22/2010	715.56	721.36	705.14	717.49
03/23/2010	720	722.67	712.27	717.85
03/24/2010	717.33	734.13	711.11	729.58
03/25/2010	717.34	734.14	711.11	729.58
03/26/2010	728.45	733.18	723.45	725.74
03/29/2010	728.36	742.23	722.27	739.54
03/30/2010	742.23	742.23	722.91	727.69
03/31/2010	728.45	731.11	718.34	724.83
04/01/2010	729.83	736.23	725.36	733.65
04/05/2010	736.56	737.34	728.03	731.71
04/06/2010	733.34	738.6	727.56	734.25
04/07/2010	735.56	737.34	729.47	731.56
04/08/2010	730.98	732.36	718.54	722.63
04/09/2010	723.11	733.34	718.34	729.23
04/12/2010	731.11	731.11	709.78	713.51
04/13/2010	714.67	717.2	707.27	710.34
04/14/2010	715.56	719.49	695.64	698.67
04/15/2010	715.56	719.49	695.65	698.67
04/16/2010	697.78	702.67	693.34	699.56
04/19/2010	696.16	703.74	687.51	700.6
04/20/2010	700	712.91	696.23	706.18
04/21/2010	709.78	710.71	695.56	701.25
04/22/2010	697.34	713.78	692.51	698.8
04/23/2010	702.23	720.89	700.03	718.94
04/26/2010	722.23	727.31	716.49	720
04/27/2010	719.11	728.76	716.09	724.25
04/28/2010	713.34	722.23	703.34	707.85
04/29/2010	707.56	717.78	704.45	710.91
04/30/2010	715.56	722.23	712	717.8
05/03/2010	712.45	712.89	700.4	707.51
05/04/2010	708.45	715.56	681.51	688.6
05/05/2010	684.45	685.98	673.29	683.94
05/06/2010	680.58	684	667.56	678.62
05/07/2010	673.34	681.78	659.56	674.38
05/10/2010	686.22	734.91	676	687.47
05/11/2010	686.78	693.29	682.71	686.34
05/12/2010	691.11	697.34	686.22	695.07
05/13/2010	697.78	703.11	689.49	698.23
05/14/2010	693.87	704.45	676	679.71
05/17/2010	677.8	719.89	655.6	714.18
05/18/2010	717.78	748.76	717.78	738.25
05/19/2010	733.34	743.49	717.78	726.05
05/20/2010	726.67	740	718.67	729.83
05/21/2010	724.45	724.45	707.78	714.91
05/24/2010	724.45	732.89	718.36	725.07
05/25/2010	723.56	723.56	691.22	692.67
05/26/2010	702.23	720	698.36	714.56
05/27/2010	715.56	728.34	713.34	723.94
05/28/2010	726.67	731.11	718.38	722.91
05/31/2010	722.67	728.85	720	725.05
06/01/2010	723.51	723.51	706.58	708.27
06/02/2010	713.34	728	704.45	725.14
06/03/2010	725.14	742.23	725.14	740.78
06/04/2010	744.89	744.89	730.76	743.11
06/07/2010	728.89	735.56	721.69	728.98
06/08/2010	731.11	734.89	719.56	723.29
06/09/2010	727.11	733.34	718	730.11
06/10/2010	732.09	744.45	732	743.29
06/11/2010	747.56	748.89	742.67	745.36
06/14/2010	747.56	759.91	746.18	757.29
06/15/2010	766.07	768.23	755.56	766.43
06/16/2010	773.34	773.34	760.03	764.98
06/17/2010	764.45	792	760.45	789.78
06/18/2010	791.11	807.78	791.11	799.34
06/21/2010	802.47	819.11	800.56	816.16
06/22/2010	814.23	817.78	802.83	811.18
06/23/2010	810.67	811.18	780.91	784.47
06/24/2010	790.23	799	784.69	796.29
06/25/2010	795.56	797.76	778.83	781.83
06/28/2010	781.78	798.47	781.16	796.85
06/29/2010	795.4	802.98	791.11	798.58
06/30/2010	791.11	807.56	789.43	803.98
07/01/2010	799.83	802.65	793.78	797.4
07/02/2010	799.2	805.34	791.11	793.78
07/05/2010	793.78	802.85	791.18	795.94
07/06/2010	796.89	802.34	794.23	799.87
07/07/2010	801.34	802.09	791.11	794.16
07/08/2010	800	812.89	799.96	808.85
07/09/2010	813.34	816.94	808	809.85
07/12/2010	804.45	816.43	802.23	811.63
07/13/2010	813.34	821.29	808	817.27
07/14/2010	815.63	842.63	815.63	837.27
07/15/2010	841.78	843.47	830.36	832.83
07/16/2010	833.34	837.78	827.38	831.38
07/19/2010	829.2	843.96	825.05	841.91
07/20/2010	841.91	852.89	840.14	846.23
07/21/2010	846.63	853.34	843.27	851.36
07/22/2010	852.89	858.63	842.54	856.58
07/23/2010	862.14	864.47	857.78	861.27
07/26/2010	862.23	866.98	851.11	853.31
07/27/2010	857.78	857.78	820.05	828.29
07/28/2010	826.67	835.56	808.4	810.51
07/29/2010	804.54	816.25	796.45	807.98
07/30/2010	819.98	819.98	796.05	797.47
08/02/2010	800.45	810.94	800.45	805.47
08/03/2010	808.89	810.63	789.4	793.4
08/04/2010	794.67	807.56	789.29	802.67
08/05/2010	808.85	810.29	801.78	803.87
08/06/2010	806.67	813.2	797.85	800.67
08/09/2010	803.87	807.56	798.6	805.74
08/10/2010	805.74	815.38	800.69	812.16
08/11/2010	808.89	817.31	802.23	806
08/12/2010	806	808	798.25	801.16
08/13/2010	804	810.23	800.05	803.87
08/16/2010	796.45	814.23	792.05	795.51
08/17/2010	796	799.43	786.16	788.25
08/18/2010	789.11	800	783.11	796.49
08/19/2010	800	809.78	800	808.18
08/20/2010	811.11	833.29	804.45	830.58
08/23/2010	831.11	838.45	821.78	834.85
08/24/2010	833.34	836.74	822.71	826.94
08/25/2010	827.56	832.27	818.23	822.74
08/26/2010	823.56	832.89	818.67	828.78
08/27/2010	831.16	833.31	808.09	817.63
08/30/2010	822.14	828.89	804.45	808.34
08/31/2010	811.56	811.56	795.56	806.07
09/01/2010	808.89	816.89	800.89	814.98
09/02/2010	819.56	825.34	813.38	818.38
09/03/2010	833.2	833.2	811.11	815.58
09/06/2010	822.23	825.34	812.45	815.07
09/07/2010	821.78	839.43	820.09	833.89
09/08/2010	832.63	836.94	823.34	829.58
09/09/2010	831.56	837.78	825.83	836.23
09/13/2010	844.45	853.34	842.23	846.45
09/14/2010	852	855.56	844.85	853.43
09/15/2010	855.38	861.74	850.38	852.43
09/16/2010	852.45	865.34	847.56	859.56
09/17/2010	863.11	875.56	863.11	872.51
09/20/2010	872.51	893.34	871.11	888.91
09/21/2010	892	922.23	889.94	906.63
09/22/2010	906.63	914.38	874.85	885.18
09/23/2010	888	895.56	873.34	888.14
09/24/2010	889.45	899.43	882.27	897.4
09/27/2010	913.2	913.2	898	900.8
09/28/2010	902.27	912.2	897.78	909.94
09/29/2010	911.11	913.65	901.34	906.8
09/30/2010	905.78	920	894.67	912.51
10/01/2010	916	936.8	911.11	932.74
10/04/2010	936.89	942.18	913.43	918.89
10/05/2010	918.89	926.67	908.23	912.6
10/06/2010	919.96	926.38	917.94	921.07
10/07/2010	924.45	924.45	900.45	905.23
10/08/2010	907.34	919.58	900.05	908.16
10/11/2010	898.23	917.78	863.31	905.78
10/12/2010	906.74	906.74	882.23	888.67
10/13/2010	884.45	929.65	882.36	923.6
10/14/2010	925.78	928.45	890.67	894.25
10/15/2010	899.34	899.94	878.67	883.83
10/18/2010	883.83	898.58	856.94	895.74
10/19/2010	905.78	905.78	882.78	887.03
10/20/2010	883.56	901.78	882.58	891.11
10/21/2010	893.34	910.67	891.11	908.09
10/22/2010	904.91	907.69	888.96	897.49
10/25/2010	902.23	908.89	896.89	904.29
10/26/2010	903.56	910.98	895.56	906.91
10/27/2010	905.76	905.76	890.14	894.85
10/28/2010	897.34	906.89	882.83	889.14
10/29/2010	890.23	905.31	888.94	901.25
11/01/2010	908.45	930.23	908.45	926.25
11/02/2010	926.18	950.85	925.16	948.09
11/03/2010	950.83	957.78	940.89	955.07
11/04/2010	957.89	983.43	957.78	965.31
11/05/2010	969.18	974	960.14	965.18
11/08/2010	965.34	972.89	948.45	960.25
11/09/2010	960.89	968.89	950	965.72
11/10/2010	965.78	966.67	953.38	961.54
11/11/2010	957.83	963.8	943.78	945.96
11/12/2010	940	944	921.36	924.56
11/15/2010	924	929.34	908.89	926.58
11/16/2010	928	928	888.89	891.36
11/17/2010	893.33	911.11	886.89	905.93
11/18/2010	893.34	911.11	886.89	905.94
11/19/2010	908.4	923.91	902.34	910.49
11/22/2010	912.45	917.78	904.67	908.6
11/23/2010	902.23	914.03	884.45	910.67
11/24/2010	905.38	906.67	889.38	896.4
11/25/2010	897.78	898.67	842.11	859.63
11/26/2010	867.11	876.89	848.89	860.96
11/29/2010	864.45	879.91	862.23	873.29
11/30/2010	873.29	873.29	852	866.69
12/01/2010	867.56	908.89	864.27	901.91
12/02/2010	907.69	917.34	891.11	895.58
12/03/2010	895.56	904.31	887.11	898.38
12/06/2010	897.78	911.56	888.45	893.07
12/07/2010	893.34	901.25	878.74	896.23
12/08/2010	898.45	898.45	882.23	886.29
12/09/2010	892.89	894.05	858.23	862.38
12/10/2010	862.14	880.89	853.34	863.89
12/13/2010	871.11	877.78	852.69	872.16
12/14/2010	876.45	892	875.56	888.83
12/15/2010	887.56	897.78	881.4	888.6
12/16/2010	891.11	891.11	876.49	881.47
12/20/2010	884.89	894.16	875.56	879.23
12/21/2010	880.89	886.67	872.45	877.91
12/22/2010	880.45	884.14	864.51	868.98
12/23/2010	869.78	875.31	856.49	860.07
12/24/2010	857.78	873.2	857.74	871.2
12/27/2010	872.76	882.67	863.38	866.67
12/28/2010	871.56	871.56	860	862.11
12/29/2010	865.78	871.83	860.14	869.65
12/30/2010	864.89	879.96	864.89	877.98
12/31/2010	883.11	890.23	877.78	879.67

Menu

Create your free account now!

LT.NS: Larsen & Toubro Limited Historical Data

2010 Historical Chart

Average

Low

High