Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Larsen & Toubro Limited logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

LT.NS: Larsen & Toubro Limited Historical Data

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 621.1466
CLOSE 621.6642

Low

LOW 440.31

High

HIGH 764.45
DATEOPENHIGHLOWCLOSE
01/02/2012445.34451.11440.31448.47
01/03/2012454.18473.2453.34471.49
01/04/2012473.07479.07467.11475.49
01/05/2012475.56486.67473.38483.47
01/06/2012479.56485.56471.58480.67
01/09/2012479.91485.6465.02483.6
01/10/2012486.78506.76486.78503.91
01/11/2012505.78511.56498.31509.82
01/12/2012508521.18499.76503.02
01/13/2012506.22523.54503.11521.11
01/16/2012517.78537.11509.42534.11
01/17/2012537.78566.67537.78563.29
01/18/2012562.22571.98548.47551.38
01/19/2012557.78569.54553.78567.62
01/20/2012570.62574.67558.56566.4
01/23/2012564576.45544.91567.69
01/24/2012573.25607.31571.85600.82
01/25/2012600.89607.69584.98591.42
01/27/2012597.78616.89589.85614
01/30/2012608.45610.47576.25580.14
01/31/2012585.34587.11568582.58
02/01/2012581.78599.05575.11597.65
02/02/2012604.36611.98596.45605.38
02/03/2012604.45606.67593.71602.05
02/06/2012610.67621.07605.51615.54
02/07/2012620620599.14602
02/08/2012602.22613.29600607.78
02/09/2012605.6609.56595.65602.34
02/10/2012597.78611.11594600.45
02/13/2012602.18602.18585.25590.34
02/14/2012588.89621.78585.85613.11
02/15/2012622.74650.22622.74646.71
02/16/2012640.45652.74637.02643.8
02/17/2012647.85680.8639.69643.18
02/21/2012644.45657.22639.11643
02/22/2012644.89650.94628.47632.45
02/23/2012629.02635.11615.56621.98
02/24/2012624.89629.98595.85599.38
02/27/2012593.49599.91572.8578.62
02/28/2012584.78604.18568599.47
02/29/2012606.71612.89576.45581.36
03/01/2012579.71579.71560.91567.96
03/02/2012573.34587.09564.96577.62
03/05/2012572.89573559.34563
03/06/2012559.56581.34547.11548.91
03/07/2012547.11556.42537.78550.02
03/09/2012561.34582.22560.16578.82
03/12/2012587.56604.36587.56599.56
03/13/2012605.38611.11602.67605.2
03/14/2012615.56625.67614.45620.71
03/15/2012617.98619.91599.4605.11
03/16/2012609.69614.16584.09586.67
03/19/2012588.45589.96571.69576.25
03/20/2012576.89584.89568.89572.05
03/21/2012571.22603.4567.74598.4
03/22/2012595.58606.18573576.4
03/23/2012580.45588.45571.96578.09
03/26/2012576.8576.8566.22568.78
03/27/2012575.56587.56568.11579.2
03/28/2012575.91588574.51581.25
03/29/2012573.25576.78566.27569.14
03/30/2012573.2584.45570.11581.78
04/02/2012580.45594.18576.29592.2
04/03/2012597.38607.65596.45605.38
04/04/2012600.49601.47593.07597.91
04/09/2012590.69591.98575.22577.05
04/10/2012580.45582.96567.11571.25
04/11/2012566.67575.56562.67570.58
04/12/2012573.42580.76572.49573.96
04/13/2012579.22589.56566.69569.91
04/16/2012568.89580.45567.14578.45
04/17/2012584.31594.22573.56592.36
04/18/2012596600.42585.96588.74
04/19/2012589.94591.05580.22585.69
04/20/2012581.34584.89566.71573.94
04/23/2012570.58580.31555.56557.25
04/24/2012557.34559.78540.16541.58
04/25/2012543.11550.14529.78547.34
04/26/2012548.89550.54540.67545.18
04/27/2012544.89550.67534.85542.34
04/30/2012542.22550.22542.22545.27
05/02/2012544.45549.78538.22539.71
05/03/2012534.8539.58530.67533.02
05/04/2012530.54530.54503.14509.85
05/07/2012503.47539.96494.16534.62
05/08/2012534.91537.34512.89515
05/09/2012510.67527.91507.65514.2
05/10/2012515.8527.54511.6513.31
05/11/2012508518.2499.42505.78
05/14/2012509.74532.45493.09515.29
05/15/2012510.22548.45508.11543.22
05/16/2012535.07542.62531.34535.94
05/17/2012540.05544.45512.91517.14
05/18/2012506.67520.8504.49516.07
05/21/2012517.78534.67516.45529.89
05/22/2012536.14537.78512.89515.45
05/23/2012511.11519.34507.71510.82
05/24/2012514.71522.22507.25519.31
05/25/2012516.45529.91514.8528
05/28/2012527.2537.74526.25535.38
05/29/2012538.76541.27532.71534.29
05/30/2012529.91532.18523.65527.82
05/31/2012522.36530.67516521.16
06/01/2012518520.78502.25504.4
06/04/2012496.09524491.58521.56
06/05/2012524.45540.42518.31538.29
06/06/2012541.11565.34539.34563.18
06/07/2012566.78573.62557.45566.67
06/08/2012568.82586.67561.09581.98
06/11/2012586.67591.96566.74570.34
06/12/2012566.22587.42564.14584.74
06/13/2012584.45609.6578.34599.96
06/14/2012596599.71572.78576.4
06/15/2012578.22593.31572.07588.34
06/18/2012592.45603.89576586.65
06/19/2012583.02595.51579.56591.25
06/20/2012593.56600.89591.98596.78
06/21/2012593.74612.8593.16610.16
06/22/2012600609.34596.49605.31
06/25/2012604.56614.56600.45602.42
06/26/2012602.85608.09594.87599.38
06/27/2012604.65606.67597.34598.91
06/28/2012601.45605.11594.31597.05
06/29/2012604622.67603.14621.25
07/02/2012622.56628.87618.31622.02
07/03/2012625630.91620.89623.98
07/04/2012626.14632.36620.89630.58
07/05/2012628.89637.67625.78634.87
07/06/2012631.69634.14621.34624.45
07/09/2012620.54622.91613.34617.25
07/10/2012619.56631.54617.11629.78
07/11/2012624.6640.89624638.18
07/12/2012631.58636.65624625.6
07/13/2012628632.4622.91624.34
07/16/2012626.67628.85612.94614.78
07/17/2012620.09622.09610.51612.65
07/18/2012613.36624.45606.05622.89
07/19/2012630.25631.58622.25625.16
07/20/2012629.34630.76615.16617.96
07/23/2012612.67618.16598.22612.49
07/24/2012614.67618.58600.56602.09
07/25/2012600601.91591.6596.38
07/26/2012597.78599.09584.45585.85
07/27/2012592.29600.6581.29586.58
07/30/2012591.27608.89589.89607.25
07/31/2012609613.02595.18608.62
08/01/2012606.94615.8604.4614.27
08/02/2012611.71620.74608.22618.2
08/03/2012613.2619.94601.36614.38
08/06/2012622.22628.67620624.98
08/07/2012626.27631.56622.76630.09
08/08/2012631.16635.07622.56624.49
08/09/2012626.67633.31618.67630.38
08/10/2012632.45635.11624.49632.87
08/13/2012631.91640.89628.09640.11
08/14/2012637.34648.36633.34646.49
08/16/2012647.56658.54644.91656.62
08/17/2012655.56658.42642.47645.27
08/21/2012645.34654.25635.56651.89
08/22/2012646.67651.74643.82647.67
08/23/2012648.98651.62635.2636.51
08/24/2012634.56636.22625.49631.47
08/27/2012628.05631.11617.02620.71
08/28/2012619.49621.38602.45605.2
08/29/2012611.47611.47598.16599.71
08/30/2012598.67611.11588.6602.07
08/31/2012599.11603.07590.02596.85
09/03/2012602.85604.91592.45600.94
09/04/2012600.14608.82596.27607.05
09/05/2012599.6601.69586.76588.58
09/06/2012586.62592.45581.8584.4
09/07/2012593.38610.54593.38608.09
09/10/2012611.56616.82604.89612.76
09/11/2012606.67611.11602.71608.49
09/12/2012610.22630.67610.22626.4
09/13/2012627.65634.69627.65630.36
09/14/2012642.22663.56641.2662.22
09/17/2012667.25709.78667.25691.31
09/18/2012687.11694.4681.78690.51
09/20/2012675.56683.29671.16676.27
09/21/2012679.56709.6679.56704.56
09/24/2012701.78718.63693.25701.45
09/25/2012702.23711.89697.47699.76
09/26/2012695.56698.67689.47694.4
09/27/2012696.23712.96696.23710.29
09/28/2012713.47719.91705.65709.69
10/01/2012707.8715.56702.71714.09
10/03/2012715.8719.96708.45715.14
10/04/2012718.34727.47717.63726.25
10/05/2012730.05736.63716733.29
10/08/2012731.56731.96707.34709.23
10/09/2012715.2729.56715.2725.69
10/10/2012717.78722.71711.58718.45
10/11/2012720.25737.56709.34734.74
10/12/2012731.11739.96724.98733.34
10/15/2012733.78735.91724.71727.14
10/16/2012730.34732.89711.69713.69
10/17/2012721.34726.63713.34722.78
10/18/2012725.91737.69720.14734.27
10/19/2012729.83734.23720.51725.8
10/22/2012722.67744.4718.23742.67
10/23/2012744.89757.78744.89756.16
10/25/2012755.56764.29752761.07
10/26/2012756.45761.34750.31759.69
10/29/2012759.69764.45748.16750.07
10/30/2012749.34752.67724.89728.36
10/31/2012729.51733.74715.78723.05
11/01/2012724.98730.18719.6725.05
11/02/2012734.2747.47730.94744.63
11/05/2012743.65751.11739.14744.96
11/06/2012747.11747.87735.2740.25
11/07/2012737.78748.45733.78741.98
11/08/2012732.25737.34723.4726.83
11/09/2012728.89730.34715.2720.49
11/12/2012723.11724.89710713.96
11/15/2012713.43722.2704.96713.31
11/16/2012710.43720.45698.56701.49
11/19/2012703.23707.07689.8692.65
11/20/2012697.78699.36682.71688.62
11/21/2012691.11696.89684.38695.85
11/22/2012697.89711.11694.51707
11/23/2012710.23710.67698.45705.49
11/26/2012706.91717.45706.05715.85
11/27/2012716.89724.4716.89721.51
11/29/2012724.83741.16720.51739.07
11/30/2012741.47745.31735.67741.29
12/03/2012744.29748.89734.25741.05
12/04/2012740.29740.89730.76737.29
12/05/2012740.63747.27737.78740.74
12/06/2012747.11748729.58744.23
12/07/2012747.11755.11741.34744.65
12/10/2012745.89747.8737.78739.89
12/11/2012742.23746.63733.78741.18
12/12/2012743.16744.67729.38732.27
12/13/2012733.45735.34720.47722.98
12/14/2012725.11732.89722.83728.51
12/17/2012726.58731.11720.54726.4
12/18/2012728.89738.85726.23736.43
12/19/2012741.78743.78723.14726
12/20/2012726.67730.03715.78718.89
12/21/2012713.11719.45703.11706.71
12/24/2012712.89712.89698.94704.58
12/26/2012707.11722704.67721.05
12/27/2012723.85725.67714.89716.83
12/28/2012720724.23715.29719.98
12/31/2012720.51721.65712.07714.29