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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 945.9846
CLOSE 945.6814

Low

LOW 634.33

High

HIGH 1,184.4
DATEOPENHIGHLOWCLOSE
01/01/2014716.77719.93710.93711.33
01/02/2014711.5719.93685.53689.33
01/03/2014680688.63672.03676.17
01/06/2014674.73683.97666.7673.27
01/07/2014676.67685.7672.07679.33
01/08/2014681.33683.93664.5665.87
01/09/2014665.9669.33646.67648.17
01/10/2014648.5656634.33638
01/13/2014636.73658.6636.73658
01/14/2014652.03664.53645.33648.8
01/15/2014650.2669650.2665
01/16/2014670.4675.3660.87668.23
01/17/2014666.2674.43663.77668.7
01/20/2014668673.27659.5667.77
01/21/2014670.87678.37670.03675.67
01/22/2014675.93678.2664.37672.23
01/23/2014673.4695.6673.4687.67
01/24/2014686686.3669.43670.97
01/27/2014659.13661.63648.7655
01/28/2014652.67664.37649.33655.73
01/29/2014660.7670.67659.1663.27
01/30/2014652.63658.3649.6652.67
01/31/2014656.9663.73650.43657.53
02/03/2014654659.8650.27652.33
02/04/2014645.77659.23643.4656.53
02/05/2014653.33659649.97656.33
02/06/2014657.33659.33646649.2
02/07/2014655.53658.6650.8655.4
02/10/2014657.5667.3652.67665.1
02/11/2014664.27671.33658.23661.5
02/12/2014666.67678.63662.63673.67
02/13/2014675.33677.3656.93657.97
02/14/2014661.7665.33650.67661.83
02/17/2014664.1669.73659665.53
02/18/2014665.37681.2660.27678.27
02/19/2014678689.17675.83687.53
02/20/2014681.87692.63677.63689.77
02/21/2014691.33704.67691.13703.43
02/24/2014701.07726700.07723.1
02/25/2014724.37726.6715725.27
02/26/2014722.47733.3721.43731.1
02/28/2014727.47743.13727.47739.77
03/03/2014733.7735.17724.43731.7
03/04/2014728.67747.4726.33744.47
03/05/2014749.2754.13742.8748.9
03/06/2014749.5763.67745.9761.67
03/07/2014762815.33762799.1
03/10/2014792.83828792.83824.6
03/11/2014821.23837.23812.43820.03
03/12/2014816.67820804.67812.17
03/13/2014812.67825.23812.67816.8
03/14/2014811.67842.3801.13836.63
03/17/2014836845.7822827.03
03/18/2014836845.7822827.03
03/19/2014826.27836.2819.47830.67
03/20/2014820829.23810.67812.7
03/21/2014816.1823.33807811.07
03/24/2014819825.63811.23820.23
03/25/2014820833.33815.07832.3
03/26/2014834.67852.47834.3850.53
03/27/2014849.97864.07845.7855.73
03/28/2014860861.6840.23858.77
03/31/2014860868.17843.23847.93
04/01/2014848.73860836852.7
04/02/2014860873.33850.03866.97
04/03/2014863.4865.3836.4860.07
04/04/2014859.27859.27844.53851.4
04/07/2014850.87863.17844.8856.23
04/08/2014859.33872.53851.63865.37
04/09/2014859.33872.53851.63865.37
04/10/2014864.17884.83862.7876.17
04/11/2014870.77872.27860.03865.67
04/15/2014860.43874.4850.67865.23
04/16/2014860.9863.27837.33839.93
04/17/2014840.37851.27828845.97
04/21/2014848883.33848881.7
04/22/2014883.33903.33878.03897.7
04/23/2014910925.67900.8917.57
04/25/2014916.6918.77896.67899.93
04/28/2014900909.27883.33885.67
04/29/2014890894.5871.7880.93
04/30/2014887.33889.87854.3862.73
05/02/2014867.3873.33840.03842.37
05/05/2014842.73863.33834.13855.97
05/06/2014861.03869.8859.27866.67
05/07/2014865.13875.33859.37863.73
05/08/2014868.33871.87850.67866.1
05/09/2014864.33899.3858.8895.13
05/12/2014900927.33898.43924.83
05/13/2014933.33960.67933.33939.53
05/14/2014943.33950920.3929.67
05/15/2014929.47933.33914918.93
05/16/2014966.67996.67925.7951.8
05/19/2014960.131,022.6960.131,016.37
05/20/20141,022.671,025.27998.21,006.23
05/21/20141,007.41,008.3980.17984.03
05/22/2014993.331,004.6983.33987.1
05/23/2014989.331,014.27989.21,009.33
05/26/20141,025.331,084.91,002.21,032.17
05/27/20141,033.331,051.771,014.971,044.03
05/28/20141,046.831,068.81,046.11,051.4
05/29/20141,051.81,059.971,021.331,033.1
05/30/20141,0391,0561,026.21,030.33
06/02/20141,076.61,103.331,069.331,097.33
06/03/20141,100.671,116.331,095.31,102.23
06/04/20141,1081,119.971,097.331,116.43
06/05/20141,119.831,129.331,108.91,121.23
06/06/20141,1301,133.331,115.431,127.37
06/09/20141,133.331,184.41,0261,168.1
06/10/20141,170.531,1721,146.471,159.3
06/11/20141,161.331,163.331,139.331,144.97
06/12/20141,147.71,155.21,1401,148.27
06/13/20141,149.331,1661,113.531,123.97
06/16/20141,122.671,123.331,091.831,100.33
06/17/20141,090.671,129.81,090.671,123.03
06/18/20141,122.671,138.671,100.671,114.23
06/19/20141,1211,130.831,1001,104.47
06/20/20141,112.531,114.131,093.731,098.63
06/23/20141,101.331,111.271,084.971,104.77
06/24/20141,109.071,1331,103.531,113.63
06/25/20141,116.471,119.61,096.531,100.03
06/26/20141,107.531,125.21,100.671,115.7
06/27/20141,117.471,125.331,108.071,111.53
06/30/20141,116.671,143.331,114.671,134.47
07/01/20141,141.331,154.61,138.431,150.9
07/02/20141,163.31,173.331,154.471,169.3
07/03/20141,173.331,177.271,163.41,168.23
07/04/20141,174.671,174.671,150.331,161.8
07/07/20141,166.671,1701,159.171,166.23
07/08/20141,1701,174.531,108.171,115.03
07/09/20141,126.671,131.071,084.41,101.1
07/10/20141,107.41,144.971,0741,103.17
07/11/20141,1041,115.631,033.331,049.57
07/14/20141,0501,071.331,033.731,064.97
07/15/20141,0801,094.031,0701,089.1
07/16/20141,097.531,1161,079.21,106.03
07/17/20141,100.671,116.671,098.871,112.63
07/18/20141,106.671,130.571,097.871,124.33
07/21/20141,123.71,132.531,110.21,113.5
07/22/20141,115.331,122.81,089.531,103.3
07/23/20141,109.231,1181,100.171,102.37
07/24/20141,103.431,1131,091.771,108.97
07/25/20141,111.331,1131,092.131,105.33
07/28/20141,108.971,112.931,090.11,094.07
07/30/20141,058.61,058.61,0081,016.07
07/31/20141,018.671,027.33999.531,001.93
08/01/2014991.931,001.87975.4979.13
08/04/2014984.07998.63984.07995.97
08/05/20141,0001,001.03983.4993.37
08/06/2014989.331,007.2986.7988.87
08/07/2014995997.3984.37987.93
08/08/2014978.9983.33960961.87
08/11/2014966.8979.97966.8975.17
08/12/2014978.17995.33978.17992.73
08/13/2014985.2985.33961.13969.07
08/14/2014975.43993.17972989.4
08/18/2014990.071,016.6989.21,010.67
08/19/20141,018.731,029.871,014.671,021.77
08/20/20141,023.331,026.431,007.71,011.93
08/21/20141,013.131,025.331,004.371,022.3
08/22/20141,025.531,038.61,020.671,026.67
08/25/20141,0301,033.331,013.331,018.3
08/26/20141,013.331,015.17993.331,004.13
08/27/20141,010.671,013.17996.81,002.43
08/28/20141,005.531,023.331,005.531,017.67
09/01/20141,023.331,053.931,023.331,051.57
09/02/20141,053.331,064.731,037.831,052.9
09/03/20141,055.631,0721,052.131,065.47
09/04/20141,069.91,069.91,048.671,059.97
09/05/20141,0601,080.831,054.671,075.07
09/08/20141,081.471,088.471,0781,086.27
09/09/20141,086.271,086.271,067.51,070.17
09/10/20141,064.671,065.931,053.331,056.73
09/11/20141,063.331,072.671,057.171,063.43
09/12/20141,064.271,071.071,0501,052.47
09/15/20141,046.031,0491,036.731,040.37
09/16/20141,0431,045.61,005.371,010.43
09/17/20141,0201,0221,000.131,012.77
09/18/20141,007.731,054.671,007.731,049.47
09/19/20141,052.131,059.631,018.671,021.63
09/22/20141,015.931,028.671,010.871,022.13
09/23/20141,013.331,017.37993.5997.17
09/24/20141,0001,004.47958.63976
09/25/2014980984.33954.43964.73
09/26/2014955.7986.63955.7984
09/29/2014983.9990.53964.57979.07
09/30/2014973.37999.87967.33972.17
10/01/2014972.17978.6961.6964.57
10/07/2014956.67972.37936.67943.2
10/08/2014934968.47934964.83
10/09/2014970.67995970.67991.27
10/10/2014981.2985.07962.67974.47
10/13/2014964.93969.33955.43963.87
10/14/2014970.17973.93957.6959.93
10/15/2014959.93959.93959.93959.93
10/16/2014951.1960946.33949.13
10/17/2014954.1974.87951.43968.6
10/20/2014988.21,002984.8996.83
10/21/2014998.331,010.63994.971,008
10/22/20141,0201,0401,017.071,035.83
10/27/20141,0441,053.91,040.61,044.9
10/28/20141,053.331,061.21,048.331,051
10/29/20141,0601,0601,044.41,051.47
10/30/20141,0481,067.271,0481,065.13
10/31/20141,068.371,1091,068.371,103.63
11/03/20141,107.331,117.071,099.031,105.2
11/05/20141,106.671,117.271,103.131,110.6
11/07/20141,114.81,128.61,086.671,102.53
11/10/20141,076.671,097.21,062.331,079.6
11/11/20141,0841,093.271,077.71,091.47
11/12/20141,0941,0961,072.21,075.67
11/13/20141,0801,092.671,072.971,077.6
11/14/20141,080.331,088.61,072.671,081.1
11/17/20141,080.671,085.331,065.331,077.23
11/18/20141,077.731,100.41,077.671,096.4
11/19/20141,099.81,116.61,098.671,105.73
11/20/20141,108.731,111.31,086.71,096.63
11/21/20141,093.331,115.831,086.671,110.87
11/24/20141,1141,121.31,099.531,113.23
11/25/20141,113.331,1141,081.81,091.2
11/26/20141,0921,097.871,082.771,087.33
11/27/20141,090.031,0941,0741,079.43
11/28/20141,084.871,104.371,084.871,092.9
12/01/20141,087.471,093.831,068.31,081.33
12/02/20141,079.071,103.331,077.331,093.1
12/03/20141,0941,102.51,088.671,096.1
12/04/20141,097.271,103.331,083.331,086.2
12/05/20141,089.471,103.331,079.531,085.67
12/08/20141,086.671,090.771,062.871,067.87
12/09/20141,064.771,067.331,0341,039.73
12/10/20141,033.331,043.431,025.831,029.53
12/11/20141,026.671,038.931,001.931,025.4
12/12/20141,028.671,034.831,003.331,007.3
12/15/20141,0001,012996.171,000.8
12/16/2014993.331,007.33985.8988.9
12/17/2014985.03996.13966.8979
12/18/2014996.831,006986.231,004.27
12/19/20141,015.771,031.131,0121,023.43
12/22/20141,025.331,029.271,009.71,016.13
12/23/20141,016.671,026.27994.93998.53
12/24/2014998.731,004.97980.37985.23
12/26/2014988.8998.6984.67993.47
12/29/2014996.771,004990.8993.53
12/30/20141,002.81,007.33995.53998.83
12/31/2014995.51,003.87994.67996.43