LT.NS: Larsen & Toubro Limited Historical Data

2011 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 693.0421

CLOSE 690.6159

Low

LOW 430.74

High

HIGH 889.65

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2011	882.38	885.91	875.56	880.23
01/04/2011	884.45	885.47	870.89	878.05
01/05/2011	880.94	888	851.2	857.11
01/06/2011	864.45	864.45	832.89	834.63
01/07/2011	831.11	834.14	812.45	820.56
01/10/2011	817.78	818.98	783.27	791.45
01/11/2011	792.89	801.96	781.36	791.31
01/12/2011	800	800	768.09	782.29
01/13/2011	786.67	793.34	768.89	777
01/14/2011	780	781.65	752.85	760.03
01/17/2011	762.67	770.09	737.78	746.54
01/18/2011	750.05	754.34	740	748.45
01/19/2011	751.11	753.2	729.47	734
01/20/2011	732.67	741.94	729.38	736.07
01/21/2011	738.67	742.23	727.56	733.09
01/24/2011	740	742.23	731.87	737.27
01/25/2011	749.34	755.56	737.78	740.76
01/26/2011	747.56	748.44	726.22	731.27
01/27/2011	747.56	748.45	726.23	731.27
01/28/2011	731.11	733.34	708.18	714.36
01/31/2011	711.07	732.6	698.96	729.38
02/01/2011	733.34	738.85	696.56	701.56
02/02/2011	710.23	711.43	695.56	699.34
02/03/2011	696	728.85	693.34	724.71
02/04/2011	726.23	726.23	692.45	697.8
02/07/2011	702.23	704.45	682.54	684.11
02/08/2011	687.27	687.96	668.45	669.74
02/09/2011	669.74	683.56	653.8	658.6
02/10/2011	655.71	672.45	649.34	662.98
02/11/2011	664.45	697.2	664.45	691.6
02/14/2011	694.38	742.23	694.38	737.85
02/15/2011	742.23	750.65	718.23	722.11
02/16/2011	726.67	737.69	724.94	735.34
02/17/2011	740.85	755.56	727.54	753.54
02/18/2011	756.03	766.67	725.4	728.51
02/21/2011	734.54	746	715.83	734.38
02/22/2011	728.89	728.89	710.27	713.71
02/23/2011	711.27	722.89	709.78	711.54
02/24/2011	711.11	711.11	671.11	673.96
02/25/2011	683.76	687.11	657.91	672.87
02/28/2011	680.89	708.45	674.82	679.09
03/01/2011	685.87	721.34	684.45	716.11
03/02/2011	713.13	745.2	704.42	739.89
03/03/2011	713.14	745.2	704.43	739.89
03/04/2011	746.67	747.78	713.78	715.91
03/07/2011	710.98	710.98	686.82	697.8
03/08/2011	700.05	710.23	689.11	695.63
03/09/2011	702.23	704.85	692.27	697.98
03/10/2011	696.89	696.89	686.67	690.76
03/11/2011	684.47	698.58	681.38	685.16
03/14/2011	684.45	695.56	680.51	694.29
03/15/2011	684.45	690.62	669.76	677.34
03/16/2011	679.42	691.07	679.42	685.67
03/17/2011	675.56	691.09	675.56	676.96
03/18/2011	680.58	684.05	671.11	673.87
03/21/2011	678.67	680.27	667.65	669.47
03/22/2011	675.11	679.96	672.45	675.98
03/23/2011	676.76	684.27	673.94	680.29
03/24/2011	685.34	691.78	684.45	688.78
03/25/2011	693.34	714.58	693.34	710.4
03/28/2011	711.56	737.78	711.56	728.16
03/29/2011	730.03	746.67	724.94	731.96
03/30/2011	735.16	751.54	733.36	736.29
03/31/2011	740	754.03	731.6	734.18
04/01/2011	741.56	744.8	729.89	732.03
04/04/2011	737.74	753.34	730.38	750.8
04/05/2011	754.23	757.78	736.94	741.11
04/06/2011	737.78	745.29	732	735.8
04/07/2011	736.94	745.11	732	742
04/08/2011	744.45	752.89	734.67	745.98
04/11/2011	736.58	751.07	736.58	741.38
04/12/2011	733.93	763.47	731.16	763.47
04/13/2011	733.94	889.65	731.16	763.47
04/14/2011	761.04	785.78	758.27	767.84
04/15/2011	761.05	785.78	758.27	767.85
04/18/2011	773.34	785.27	740.63	745.85
04/19/2011	739.11	760	738.23	757.4
04/20/2011	764.49	767.38	747.07	758.29
04/21/2011	764.45	768.89	752.27	758.78
04/25/2011	754.71	771.11	753.47	765.91
04/26/2011	766.96	768.67	747.23	761.49
04/27/2011	762.23	766.65	748.89	749.94
04/28/2011	754.67	757.18	734.49	737.85
04/29/2011	739.87	742.98	706.67	709.14
05/02/2011	715.56	716.76	692.94	713.2
05/03/2011	711.34	712.87	680.18	683.29
05/04/2011	685.2	689.96	678.47	685.29
05/05/2011	688.45	696.89	677.8	681.14
05/06/2011	688.31	697.29	683.56	687.16
05/09/2011	688.89	693.62	680.22	689.27
05/10/2011	688.45	695.51	681.78	685.31
05/11/2011	684.94	687.4	674.89	676.74
05/12/2011	676.8	682.98	666.67	667.22
05/13/2011	670.45	688.85	662.25	679.34
05/16/2011	679.56	683.96	671.65	674.16
05/17/2011	674.76	683.34	666.67	669.14
05/18/2011	672.14	678	667.38	669.78
05/19/2011	673.34	715.56	655.34	708.83
05/20/2011	716	742.23	716	734.34
05/23/2011	731.6	731.6	715.6	716.67
05/24/2011	712.49	735.43	712.49	730
05/25/2011	729.11	730	703.43	713.11
05/26/2011	715.6	732.8	708.76	728.16
05/27/2011	726.76	740	723.56	728.14
05/30/2011	733.31	735.43	721.56	724.87
05/31/2011	727.34	736.11	725.98	729.94
06/01/2011	729.78	750.67	729.58	748.87
06/02/2011	740.09	745.67	735.23	743.16
06/03/2011	747.11	764.31	746.89	761.23
06/06/2011	755.56	771.58	755.16	767.91
06/07/2011	765.09	767.29	754.45	758.05
06/08/2011	756.8	763.11	752.69	756.76
06/09/2011	755.47	770.54	752.45	767.09
06/10/2011	764.47	769.29	745.8	752.91
06/13/2011	751.07	761.29	745.18	759.07
06/14/2011	760.07	770.54	760.07	767.76
06/15/2011	768.27	769.47	759.38	763.51
06/16/2011	755.56	759.31	743.27	745.83
06/17/2011	747.27	753.03	738.67	746.63
06/20/2011	745.78	754.49	730.96	738.14
06/21/2011	738.76	746.65	724.67	730.03
06/22/2011	734.71	743.89	732.45	734.94
06/23/2011	735.56	745.23	728.89	741.38
06/24/2011	746.67	775.56	745.8	773.09
06/27/2011	764	795.56	764	794
06/28/2011	795.85	801.96	788.91	800.4
06/29/2011	802.23	804.45	794.29	800.09
06/30/2011	808.45	815.49	798.71	810.56
07/01/2011	821.67	821.78	800.98	803.34
07/04/2011	810.09	811.11	791.11	795.65
07/05/2011	799.56	804.74	791.76	796.27
07/06/2011	793.89	808.85	793.89	802.94
07/07/2011	804.45	830.23	803.14	828.2
07/08/2011	828.45	830.43	810.56	816.27
07/11/2011	813.29	821.91	810.05	814.58
07/12/2011	805.47	810.56	785.78	790.74
07/13/2011	795.63	803.03	793.34	800.23
07/14/2011	798.67	818.83	791.58	808.2
07/15/2011	808	813.29	800.56	810.25
07/18/2011	811.11	811.11	794.23	796.69
07/19/2011	795.96	809.34	791.67	806.51
07/20/2011	808.89	812.89	797.78	801.11
07/21/2011	800	806.45	793.94	795.36
07/22/2011	801.58	813.34	798.76	812.11
07/25/2011	808.11	825.91	808.07	823.27
07/26/2011	824	828.67	788.2	790.36
07/27/2011	792.09	797.94	771.16	781.69
07/28/2011	777.34	779.43	767.6	773.45
07/29/2011	771.56	778.23	763.63	766.91
08/01/2011	771.56	785.45	771.56	784
08/02/2011	781.34	783.07	764.45	770.69
08/03/2011	763.56	763.56	733.78	737.23
08/04/2011	741.34	743.23	730	732.71
08/05/2011	719.49	731.11	698.36	728.29
08/08/2011	706.67	744.05	704.45	725
08/09/2011	696.23	736.45	696.23	716.45
08/10/2011	733.34	739.03	723.78	736.63
08/11/2011	733.34	737.78	725.34	729.07
08/12/2011	738.67	741.34	722.6	731.94
08/15/2011	738.76	741.78	715.56	722.22
08/16/2011	738.76	741.78	715.56	722.23
08/17/2011	720.58	735.11	712.96	730.4
08/18/2011	732.45	733.05	720.47	723.56
08/19/2011	711.11	712.45	684.45	686.91
08/22/2011	688.05	699.56	674.74	694.22
08/23/2011	700.16	711.03	694.58	707.94
08/24/2011	708.45	715.43	684.89	692.47
08/25/2011	692.09	697.29	677.38	687.34
08/26/2011	689.56	697.34	677.78	680.6
08/29/2011	692	727.76	685.6	717.45
08/30/2011	723.34	732	698.4	715.09
09/01/2011	722.09	722.22	705.53	715.24
09/02/2011	722.09	722.23	705.54	715.25
09/05/2011	704	726.23	702.23	722.34
09/06/2011	720.05	732.89	711.94	730.8
09/07/2011	730.74	752.85	730.74	746.69
09/08/2011	750.67	765.78	735.6	760.56
09/09/2011	757.8	761.78	746.07	752.25
09/12/2011	740	742.23	722.67	731.31
09/13/2011	731.11	743.58	721.78	726.6
09/14/2011	727.65	728.89	709.38	714.96
09/15/2011	720.4	720.4	700.07	706.96
09/16/2011	712.07	725.51	709.83	715.03
09/19/2011	710.23	710.23	693.31	693.89
09/20/2011	695.11	698.94	689.34	694.63
09/21/2011	696.31	706.23	690.29	692.89
09/22/2011	685.6	685.6	657.82	662.91
09/23/2011	657.78	657.78	640.05	645
09/26/2011	646.22	647.56	626.67	634.02
09/27/2011	646.71	649.78	640.89	642.51
09/28/2011	646.14	646.38	622.25	623.87
09/29/2011	623.02	623.02	599.4	608.67
09/30/2011	609.34	621.51	600.36	603.38
10/03/2011	597.2	597.22	578.96	586.31
10/04/2011	584.89	606	582.74	594.98
10/05/2011	600	607.78	595.18	596.91
10/06/2011	613.78	621.56	611.11	619.18
10/07/2011	613.78	621.56	611.11	619.18
10/10/2011	619.11	622.56	608.07	615.69
10/11/2011	622.67	633.29	622.67	626.58
10/12/2011	631.11	643.25	623.74	641.6
10/13/2011	643.56	644.45	628	630.71
10/14/2011	628.45	635.05	621.78	625.58
10/17/2011	630	630.62	611.27	613.4
10/18/2011	605.78	606.89	595.16	599.42
10/19/2011	604.45	624.36	602.94	622.25
10/20/2011	614.58	617.34	609.42	615.65
10/21/2011	615.56	630.18	588.89	593.47
10/24/2011	599.96	600	573.78	575.22
10/25/2011	574.82	596	563.4	594.25
10/26/2011	599.56	602.2	595.56	600.34
10/27/2011	615.51	632	613.84	629.78
10/28/2011	615.51	632	613.85	629.78
10/31/2011	629.78	635.11	623.29	628.07
11/01/2011	620	620.45	612.45	617.8
11/02/2011	611.11	622	607.42	617.76
11/03/2011	615.16	617.34	605.07	613.45
11/04/2011	622.11	624.85	616.27	619.42
11/07/2011	622.67	624.44	612.69	618.93
11/08/2011	622.67	624.45	612.69	618.94
11/09/2011	622.67	622.67	608.47	610.78
11/10/2011	607.56	608.36	587.78	591.29
11/11/2011	607.56	608.36	587.78	591.29
11/14/2011	599.56	599.96	586.67	589.71
11/15/2011	589.34	595.47	566.89	572.62
11/16/2011	567.51	567.51	544	549.56
11/17/2011	548	557.69	542.38	547.89
11/18/2011	546.22	556.87	533.82	553.16
11/21/2011	555.11	561.6	542.22	545.54
11/22/2011	546.67	552.76	542.8	545.38
11/23/2011	541.34	546.67	525.56	528.56
11/24/2011	528.89	546.58	521.89	544
11/25/2011	540.89	571.47	537.78	562.65
11/28/2011	570.67	575.91	560.09	568.74
11/29/2011	568.89	573.09	559.18	567.6
11/30/2011	562.67	567.78	555.6	565.4
12/01/2011	580.45	589.29	571.78	575.38
12/02/2011	576.8	584.09	568.11	582.36
12/05/2011	579.11	588.42	575.11	584.74
12/06/2011	584.44	593.33	581.24	591.93
12/07/2011	584.45	593.34	581.25	591.94
12/08/2011	588.89	591.11	556.31	560.14
12/09/2011	553.25	557.47	541.47	545.27
12/12/2011	551.18	552.05	527.65	531.36
12/13/2011	526.76	527.45	512.89	520.29
12/14/2011	517.16	530.62	513.78	515.47
12/15/2011	511.96	514.02	494.49	503.6
12/16/2011	509.6	512.89	471.11	476.74
12/19/2011	474.22	474.22	455.6	459.07
12/20/2011	457.02	458.98	431.34	434.54
12/21/2011	444	449.34	430.74	444.31
12/22/2011	443.11	452.2	434.71	446.58
12/23/2011	453.29	463.87	444	448.38
12/26/2011	451.45	459.45	450.67	455.98
12/27/2011	457.07	466.45	453.34	457.78
12/28/2011	455.11	459.69	447.6	457.49
12/29/2011	455.51	456.78	441.82	444.22
12/30/2011	446.67	449.78	440.22	442.07

Menu

Create your free account now!

LT.NS: Larsen & Toubro Limited Historical Data

2011 Historical Chart

Average

Low

High