LT.NS: Larsen & Toubro Limited Historical Data

2013 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 630.5345

CLOSE 630.0455

Low

LOW 451.43

High

HIGH 769.6

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2013	718.31	725.67	718.07	722.18
01/02/2013	728.63	735.56	725.14	733.14
01/03/2013	735.56	738.36	724.45	727.49
01/04/2013	724.89	727.07	719.51	723.56
01/07/2013	725.43	725.78	704.45	705.85
01/08/2013	705.34	705.67	692.76	696.4
01/09/2013	693.78	703.47	686.89	688.76
01/10/2013	692.45	693.96	680.11	687.38
01/11/2013	687.56	688.6	677.78	680.87
01/14/2013	682.67	692.45	680	691.02
01/15/2013	691.42	700.31	688.74	693.34
01/16/2013	688.98	697.34	683.11	686.31
01/17/2013	683.56	688.56	676.07	678.98
01/18/2013	680.6	691.78	680.25	683.2
01/21/2013	684.45	697.78	682.38	696.6
01/22/2013	696.49	700.29	688.09	690.4
01/23/2013	691.78	697.71	686.85	693.82
01/24/2013	694.22	712.45	666.22	704.45
01/25/2013	706.65	718.49	701.16	716.14
01/28/2013	716.45	717.54	706.89	709.78
01/29/2013	709.34	714.63	704.45	708.71
01/30/2013	708.89	713.78	692.94	695
01/31/2013	691.71	694.14	683.87	685.27
02/01/2013	687.96	691.31	679.14	681.49
02/04/2013	681.49	688.8	678.67	682.2
02/05/2013	680.56	684.45	676.09	681.89
02/06/2013	686.6	686.6	668.67	672.45
02/07/2013	667.11	671.54	660.47	665.07
02/08/2013	662.22	678.62	662.22	671.6
02/11/2013	672.85	673.36	660.45	662.16
02/12/2013	660.45	668	656.69	664.45
02/13/2013	662.89	671.11	656.89	658.69
02/14/2013	658.82	661.78	637	640.49
02/15/2013	638.4	646.51	634.47	641.78
02/18/2013	640.49	654.85	640.45	652.87
02/19/2013	652.89	656.34	643.62	650.18
02/20/2013	653.34	655.56	646.36	647.65
02/21/2013	642.67	644	631.62	633.71
02/22/2013	633.91	640.89	629.34	637.91
02/25/2013	638.38	641.27	621.42	623.05
02/26/2013	621.34	621.34	604.47	606.98
02/27/2013	613.34	631.74	610.67	626.51
02/28/2013	636	643.22	600.56	607.91
03/01/2013	609.78	626.62	608.05	622.42
03/04/2013	617.78	618.34	604.45	606.56
03/05/2013	612.29	621.69	603.58	620.27
03/06/2013	624.45	640.42	624.45	636.58
03/07/2013	637.07	652.8	636.29	650.58
03/08/2013	652.45	670.65	649.05	665.58
03/11/2013	648.89	674.78	647.22	671.2
03/12/2013	671.36	676.22	660.98	666.98
03/13/2013	662.22	672	659.51	664.65
03/14/2013	661.89	680.8	656.98	676.47
03/15/2013	678.98	681.02	666.18	670.29
03/18/2013	661.78	676.27	656.87	671.27
03/19/2013	672.14	674.45	649.78	653.62
03/20/2013	652.45	657.47	627.11	638.27
03/21/2013	641.02	646.67	616.45	619.74
03/22/2013	620	628.22	615.6	621.85
03/25/2013	631.09	631.49	604.98	607.31
03/26/2013	604.36	610.62	592.67	594.42
03/28/2013	595.27	609.42	595.27	607.2
04/01/2013	611.11	624.4	608.89	620.65
04/02/2013	621.62	636.45	620	632.02
04/03/2013	628.89	634.42	607.4	616.45
04/04/2013	612.22	616.05	601.4	603.56
04/05/2013	604.89	609.76	596.22	601.11
04/08/2013	599.11	599.11	586.67	589.34
04/09/2013	593.34	606.42	583.56	586.76
04/10/2013	591.25	604.45	587.11	597.78
04/11/2013	608.89	616.45	601.27	612.45
04/12/2013	607.11	614.22	601.42	605.34
04/15/2013	601.14	618.09	596.54	611.47
04/16/2013	613.29	635.56	611.47	635.11
04/17/2013	635.56	643.38	625.78	633.78
04/18/2013	633.34	659.94	631.31	656.45
04/22/2013	657.78	684	656.96	683.56
04/23/2013	681.02	681.38	661.8	670.22
04/25/2013	671.56	679.11	667.11	672
04/26/2013	673.78	687	668.98	683.14
04/29/2013	683.65	687.56	676.05	679.56
04/30/2013	682.22	684.45	658.25	672.89
05/02/2013	668.94	693.78	667.11	690.02
05/03/2013	687.76	704	680.76	697.34
05/06/2013	694.67	699.89	688.05	693
05/07/2013	695.56	704.45	693.34	700.91
05/08/2013	702.27	703.98	685.67	694.87
05/09/2013	692.45	700	684.45	694.67
05/10/2013	690.51	700	689	692.22
05/13/2013	691.22	694.67	672.07	673.71
05/14/2013	675.56	679.71	667.49	676.16
05/15/2013	680	703.98	678.22	703.56
05/16/2013	700.49	713.29	696.87	709.78
05/17/2013	710.67	724.78	702.51	724.05
05/20/2013	721.51	730.05	716.67	720.89
05/21/2013	717.05	722.67	707.03	714.67
05/22/2013	717.23	734.23	666.71	670.4
05/23/2013	666.67	667.8	624.45	633.74
05/24/2013	641.71	652.38	631.56	648.58
05/27/2013	649.78	655.09	640.89	649.56
05/28/2013	653.78	656.98	641.58	645.34
05/29/2013	644.6	646.2	637.78	643.11
05/30/2013	640.98	646.09	630.22	632.05
05/31/2013	629.78	632.38	621.34	624.45
06/03/2013	619.11	623.71	611.22	617.78
06/04/2013	617.09	636.45	617.09	627.58
06/05/2013	624.45	633.69	620.45	631.11
06/06/2013	627.56	642.2	625.6	634.09
06/07/2013	632.67	639.91	625.38	627.11
06/10/2013	631.11	636.22	622.22	625.87
06/11/2013	621.65	631.11	617.34	624.45
06/12/2013	622.22	626.6	615.56	621.02
06/13/2013	614.67	624.89	614.67	618
06/14/2013	625.58	642.22	625.16	640.16
06/17/2013	640	648.78	634.22	648
06/18/2013	646.22	650.67	636	636.45
06/19/2013	637.78	640	632.14	638.67
06/20/2013	630.14	630.14	616	618.94
06/21/2013	618.22	627.96	613.34	618.18
06/24/2013	616.45	619.54	597.78	604
06/25/2013	604.36	616.29	595.8	609.78
06/26/2013	610.87	619.82	594.67	594.76
06/27/2013	608.89	609.87	593.34	601.78
06/28/2013	609.34	626.67	609.34	625.65
07/01/2013	625.34	647.56	625.34	645.38
07/02/2013	644.31	644.31	631.11	632.89
07/03/2013	630.14	630.14	616.89	620.45
07/04/2013	628.45	636	618.4	622.22
07/05/2013	633.11	635.56	623.82	626.67
07/08/2013	624.18	627.91	616.45	623.56
07/09/2013	630.67	636.76	626.56	635.25
07/10/2013	637.34	639.87	625	628
07/11/2013	646.53	653.33	638.33	643.47
07/12/2013	650	666	640.33	665.07
07/15/2013	663.33	673.93	661.33	669.67
07/16/2013	657.53	657.53	639.37	648.33
07/17/2013	656.67	657.87	640	644.67
07/18/2013	646.7	659.17	645.5	657.2
07/19/2013	656.87	659.7	643.83	649.6
07/22/2013	651.93	658.53	599.7	600
07/23/2013	602.03	615.17	591.87	599.77
07/24/2013	600	600.67	572.9	578.73
07/25/2013	573.5	579.57	566.73	569.37
07/26/2013	573.33	582.33	562.07	563.33
07/29/2013	564	574.13	557.33	559.3
07/30/2013	566.63	575.3	563.5	566.67
07/31/2013	567.33	569.67	556.67	564.33
08/01/2013	564	576.6	552	562.67
08/02/2013	563.5	567.97	551.1	552.53
08/05/2013	554.67	558.47	540.07	541.97
08/06/2013	539.8	539.8	521.8	532
08/07/2013	524.67	529.27	514.2	519.07
08/08/2013	521.33	525.33	518.3	520
08/12/2013	526.63	537.6	521.33	527.6
08/13/2013	526.67	541.07	520	535.33
08/14/2013	537.33	539.93	526.93	533
08/16/2013	527.03	530	503.37	506.13
08/19/2013	506	506	472.23	493.33
08/20/2013	485.33	496.67	477.33	487.67
08/21/2013	496	513.97	470	476.67
08/22/2013	470	487.3	465.23	481.9
08/23/2013	485.03	495.3	480.77	490.67
08/26/2013	496.13	506.27	490	494.6
08/27/2013	492.27	493.33	465	468.73
08/28/2013	465.27	476.67	451.43	471.03
08/29/2013	477.47	488.87	476.53	479.8
08/30/2013	481.93	488.67	474.17	481.33
09/02/2013	483.33	489.33	482.67	483.33
09/03/2013	488.83	491.3	460.7	462.27
09/04/2013	465.33	475.5	458.27	464.43
09/05/2013	480.2	486.67	478	485.13
09/06/2013	488.9	507.6	486	500.7
09/10/2013	513.33	540.43	513.33	537.9
09/11/2013	538.67	554.8	530	543.93
09/12/2013	550	553.13	538.43	543.7
09/13/2013	541.97	559.33	540.67	556.87
09/16/2013	565.33	575.17	550	552.67
09/17/2013	552	555.93	543.4	548.97
09/18/2013	548.8	563.33	546.13	562.67
09/19/2013	574.67	599.1	571.23	593.17
09/20/2013	591.47	591.47	555.2	566.33
09/23/2013	554.67	566.67	538	541.17
09/24/2013	538.43	555.2	536	552
09/25/2013	551.6	560.53	544.67	555.13
09/26/2013	551.9	562.67	550.33	552.83
09/27/2013	558.67	562.4	542.2	543
09/30/2013	540.13	541.93	522.33	524.43
10/01/2013	526.87	536	517.7	534.67
10/03/2013	540	554.27	536.7	553
10/04/2013	550	556.67	544.07	545.33
10/07/2013	548.53	548.53	534.07	539.67
10/08/2013	546.67	556.67	543.47	551.33
10/09/2013	546	566	544.8	564
10/10/2013	563.47	570	560.13	563.23
10/11/2013	570.67	589.93	566.67	589.93
10/14/2013	587.2	596.1	583.33	583.97
10/15/2013	589.13	593.13	573	578.67
10/17/2013	576	577.9	555.67	557.27
10/18/2013	558.07	586.53	551.83	581
10/21/2013	590	619.67	590	617.4
10/22/2013	616.67	626	610.77	625.9
10/23/2013	624	634.63	616.83	632.17
10/24/2013	630.5	649	628.83	642.23
10/25/2013	638	639.83	623.8	631.83
10/28/2013	632.27	650.57	632.2	643.63
10/29/2013	643.27	653.27	627.33	651.93
10/30/2013	649.47	653.33	644	646.63
10/31/2013	643.2	656.63	642.67	649.3
11/01/2013	648.67	657.33	646.67	653.37
11/05/2013	646	653.8	642.8	644
11/06/2013	645	652.83	641.03	642.33
11/07/2013	642	656.97	636.73	638.63
11/08/2013	636.53	652.67	630.07	648.67
11/11/2013	641.53	647.93	625.27	629.67
11/12/2013	630	639.83	615.57	620.13
11/13/2013	616.3	622.33	608.07	613.17
11/14/2013	620	640.9	618.5	626
11/18/2013	634.2	653.93	634.2	653.33
11/19/2013	653.33	665.33	652.67	662.67
11/20/2013	661.8	662.27	648.93	650.7
11/21/2013	646.53	651.33	630.67	632.13
11/22/2013	633.33	647.3	632.3	646.2
11/25/2013	646.77	669.83	646.77	668.97
11/26/2013	665.87	677.6	664.67	670.43
11/27/2013	669.33	673.33	659.33	671.33
11/28/2013	673.33	685.67	672.87	681.23
11/29/2013	682.23	699.2	677.57	698.43
12/02/2013	694.67	716	693.47	715.33
12/03/2013	710	722.67	701.87	704.33
12/04/2013	697.4	702.43	688.43	694.23
12/05/2013	710.17	726.6	710.17	724.73
12/06/2013	721.07	733.33	721.07	733.23
12/09/2013	749.33	769.6	749.33	759.7
12/10/2013	762	762	728.7	733.17
12/11/2013	726	727.73	717.37	722.67
12/12/2013	713.33	719.2	705.97	710
12/13/2013	700.03	705.43	695.9	701.33
12/16/2013	701	713.27	697.73	704.67
12/17/2013	712.73	716	705.07	708.4
12/18/2013	709.03	733.3	709.03	730
12/19/2013	736	737.8	704.7	708.53
12/20/2013	704.2	709.33	695.43	708.67
12/23/2013	710.37	719.97	709.43	712
12/24/2013	714.87	723.73	714.3	717.13
12/26/2013	716.67	722.97	710.53	713.67
12/27/2013	714.6	726	713.33	718.27
12/30/2013	718.33	721.33	705.47	709.33
12/31/2013	709.33	715.43	708.67	713.77

Menu

Create your free account now!

LT.NS: Larsen & Toubro Limited Historical Data

2013 Historical Chart

Average

Low

High