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

2015 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,078.7352
CLOSE 1,076.2197

Low

LOW 843

High

HIGH 1,262.53
DATEOPENHIGHLOWCLOSE
01/01/2015995.871,004.6994.671,001.97
01/02/20151,0011,0261,0011,023.1
01/05/20151,030.231,047.331,030.231,037.33
01/06/20151,027.331,029.83997.371,002.73
01/07/2015999.171,006.67990.371,000.33
01/08/20151,0131,015.671,002.771,006.7
01/09/20151,014.671,0169921,000.17
01/12/20151,002.61,024.67996.731,022.8
01/13/20151,029.971,031.431,010.81,013
01/14/20151,0151,022.731,0001,012
01/15/20151,0301,057.471,023.671,049.13
01/16/20151,0551,074.671,0401,061.17
01/19/20151,068.671,0821,067.931,076.57
01/20/20151,081.271,089.331,067.331,086.37
01/21/20151,089.21,112.131,087.171,103.03
01/22/20151,1041,112.671,102.231,108.87
01/23/20151,116.671,143.971,116.671,140.87
01/27/20151,146.671,166.671,145.331,161.33
01/28/20151,156.81,160.331,123.331,132.23
01/29/20151,128.231,155.81,125.51,149.27
01/30/20151,152.41,160.531,122.231,133.7
02/02/20151,130.671,159.91,130.671,156.73
02/03/20151,161.331,166.61,138.231,148.33
02/04/20151,153.031,154.81,121.61,125.6
02/05/20151,127.31,137.331,116.071,121.6
02/06/20151,121.331,129.331,108.671,122.37
02/09/20151,108.871,112.671,033.331,048.3
02/10/20151,030.071,0741,021.431,047.8
02/11/20151,0581,082.471,055.81,075.13
02/12/20151,078.671,1061,070.131,100.03
02/13/20151,106.671,1161,1001,108.1
02/16/20151,1101,118.671,093.41,098.97
02/18/20151,103.21,116.61,102.671,108.9
02/19/20151,112.531,1401,108.271,132.37
02/20/20151,133.331,143.21,114.331,118.4
02/23/20151,124.31,141.271,119.571,124.67
02/24/20151,127.631,149.671,126.71,147.4
02/25/20151,1501,156.531,1241,131.93
02/26/20151,132.671,133.831,113.331,118.7
02/27/20151,135.21,176.671,133.331,172.63
02/28/20151,186.671,199.931,1441,178.73
03/02/20151,1881,233.331,1881,230.73
03/03/20151,233.331,239.331,218.731,234.43
03/04/20151,246.671,262.531,211.331,225.27
03/05/20151,228.171,230.971,196.671,217.37
03/09/20151,211.471,214.41,1701,174.87
03/10/20151,179.331,193.071,149.371,168.3
03/11/20151,176.571,1771,154.81,159.8
03/12/20151,166.671,176.671,160.11,164.93
03/13/20151,177.531,179.571,122.131,128.1
03/16/20151,1321,139.931,114.21,119.87
03/17/20151,130.671,148.671,122.131,143.77
03/18/20151,150.031,151.671,128.471,132.7
03/19/20151,147.371,159.31,113.331,121.6
03/20/20151,122.131,131.631,102.031,113.57
03/23/20151,121.531,126.671,108.671,115.23
03/24/20151,115.71,125.871,1041,114.77
03/25/20151,115.331,117.91,084.231,088.5
03/26/20151,081.331,1101,075.631,089.63
03/27/20151,100.071,123.731,094.671,118.5
03/30/20151,126.671,1561,122.331,152.5
03/31/20151,156.71,164.671,140.831,146.43
04/01/20151,147.771,159.41,145.331,156.17
04/06/20151,157.71,176.21,148.131,171.93
04/07/20151,180.171,188.471,165.51,179.8
04/08/20151,183.271,191.51,174.131,186.3
04/09/20151,1901,1921,170.41,180.53
04/10/20151,1801,185.331,166.671,176
04/13/20151,186.831,204.671,180.831,202.33
04/15/20151,202.671,213.31,178.61,191.77
04/16/20151,1921,1921,1601,169.53
04/17/20151,173.41,177.61,153.41,159.83
04/20/20151,161.271,161.271,112.671,132.3
04/21/20151,1321,146.931,1201,125.83
04/22/20151,129.871,1681,123.831,163.73
04/23/20151,1701,174.931,142.031,149.4
04/24/20151,1481,150.531,113.331,119.07
04/27/20151,119.971,130.571,1051,111.8
04/28/20151,1231,1231,090.671,110.3
04/29/20151,107.731,114.831,097.331,103.5
04/30/20151,103.871,104.471,083.731,087.53
05/04/20151,093.831,100.31,078.731,086.2
05/05/20151,0901,1101,084.51,094.93
05/06/20151,0951,095.931,038.81,043.1
05/07/20151,0401,056.671,029.071,045.93
05/08/20151,059.331,076.671,054.371,067.5
05/11/20151,074.21,0881,071.831,076.87
05/12/20151,076.61,076.61,036.671,039.6
05/13/20151,046.71,063.331,040.531,059.8
05/14/20151,057.431,061.271,046.931,051.23
05/15/20151,057.91,0681,050.331,061.3
05/18/20151,064.931,077.531,059.331,074.9
05/19/20151,076.631,0901,072.671,080.47
05/20/20151,085.31,090.31,0721,075.03
05/21/20151,0801,0941,072.91,092.2
05/22/20151,093.331,1081,088.531,102.3
05/25/20151,099.871,099.871,083.331,086.83
05/26/20151,091.131,091.131,072.331,078.93
05/27/20151,0801,097.271,072.831,090.27
05/28/20151,091.41,093.91,0701,084.5
05/29/20151,0871,113.171,083.81,102.97
06/01/20151,1161,139.331,095.331,137.03
06/02/20151,140.671,145.21,111.331,115.7
06/03/20151,116.671,125.031,0961,102.43
06/04/20151,105.331,1201,097.031,108.3
06/05/20151,106.671,1361,105.831,122.4
06/08/20151,122.471,137.331,114.071,119.17
06/09/20151,117.31,123.871,1041,111.27
06/10/20151,1141,145.271,113.331,137.37
06/11/20151,143.271,149.631,113.51,117.43
06/12/20151,116.41,122.131,1001,104.97
06/15/20151,110.131,129.61,101.331,112.27
06/16/20151,113.331,123.331,103.91,118.27
06/17/20151,1241,148.331,117.331,140.57
06/18/20151,143.331,1531,139.171,144.77
06/19/20151,1501,161.41,138.171,144.07
06/22/20151,1501,159.331,144.371,155
06/23/20151,160.671,181.331,158.331,177.7
06/24/20151,178.671,183.131,163.331,168.83
06/25/20151,160.071,211.331,160.071,206.5
06/26/20151,202.41,202.671,183.331,187.13
06/29/20151,164.671,196.671,1461,193.7
06/30/20151,190.41,205.931,178.671,188.53
07/01/20151,188.631,212.671,188.631,207.8
07/02/20151,2081,2121,194.671,200.23
07/03/20151,2001,216.671,1951,204.87
07/06/20151,183.371,214.331,183.331,210.7
07/07/20151,211.31,2161,196.81,207.57
07/08/20151,193.331,209.81,1801,204.3
07/09/20151,210.171,2341,210.171,232.6
07/10/20151,233.331,253.331,233.031,250.93
07/13/20151,250.931,253.331,229.331,238.47
07/14/20151,239.81,247.971,234.071,238.37
07/15/20151,243.331,253.331,241.631,246.27
07/16/20151,246.671,251.331,2381,245.37
07/17/20151,247.271,258.671,242.71,247.73
07/20/20151,248.671,253.271,233.331,244.87
07/21/20151,246.61,255.331,225.41,229.97
07/22/20151,229.071,245.331,220.71,236.3
07/23/20151,2401,243.031,215.331,220.7
07/24/20151,223.331,224.631,198.031,201.57
07/27/20151,198.071,198.671,158.571,162.23
07/28/20151,166.671,181.331,162.431,172.63
07/29/20151,177.871,198.971,166.71,193.53
07/30/20151,203.331,206.671,178.971,182.5
07/31/20151,189.671,210.571,177.331,194.17
08/03/20151,140.031,189.331,136.031,186.27
08/04/20151,186.671,196.531,172.671,183.17
08/05/20151,183.171,194.61,179.41,186.4
08/06/20151,184.731,224.531,183.331,220.5
08/07/20151,2201,229.331,210.731,222.3
08/10/20151,221.031,229.471,204.071,213.83
08/11/20151,214.81,216.61,1881,200.77
08/12/20151,195.031,195.131,1681,175
08/13/20151,1751,195.971,165.331,173.43
08/14/20151,185.831,203.171,166.71,199.67
08/17/20151,195.271,2001,177.031,186.9
08/18/20151,195.471,209.971,188.731,200.1
08/19/20151,199.931,213.331,190.671,209.8
08/20/20151,196.671,212.671,1761,187.9
08/21/20151,1701,1701,1501,160
08/24/20151,1321,1321,0701,087.7
08/25/20151,099.971,110.331,0501,083.1
08/26/20151,085.271,0951,056.41,061.47
08/27/20151,086.671,0921,060.071,080.03
08/28/20151,093.271,103.331,070.131,077.63
08/31/20151,0781,086.671,0661,068.6
09/01/20151,053.331,0581,025.671,038.6
09/02/20151,0561,0561,013.31,018.43
09/03/20151,028.21,0481,025.071,045.87
09/04/20151,039.271,043.131,013.331,022.57
09/07/20151,026.371,0341,002.671,006.33
09/08/20151,0101,046993.331,043
09/09/20151,0571,0651,0401,061.67
09/10/20151,047.61,083.331,036.971,076.9
09/11/20151,083.331,086.41,061.71,068.63
09/14/20151,071.11,079.331,058.671,070.63
09/15/20151,070.671,076.271,033.331,038.77
09/16/20151,0481,048.41,023.471,032.47
09/18/20151,040.671,0561,023.371,027.07
09/21/20151,0201,038.231,018.331,033.5
09/22/20151,040.21,041.27986.83989.97
09/23/20159821,002.67964.83996.87
09/24/2015991.6991.6973.33974.97
09/28/2015976979.37950.4953.37
09/29/2015946.67976.67941.57964.17
09/30/2015976.53979.33964.27977.5
10/01/2015988.67996.43974.73993.4
10/05/20151,002.731,0361,002.731,033.77
10/06/20151,042.471,042.471,026.331,036.57
10/07/20151,033.331,037.271,026.671,029.83
10/08/20151,028.671,032.61,013.631,022.47
10/09/20151,031.531,043.31,025.331,030.93
10/12/20151,036.671,044.171,0331,036
10/13/20151,0401,044.471,021.671,030.53
10/14/20151,025.931,035.931,023.371,026.9
10/15/20151,033.431,042.331,030.071,040.33
10/16/20151,043.671,072.61,035.031,069.97
10/19/20151,071.931,073.331,050.21,053.87
10/20/20151,057.131,064.531,045.41,049.03
10/21/20151,050.631,051.71,030.71,033.63
10/23/20151,041.371,046.571,004.171,006.87
10/26/20151,013.371,0201,002.671,005.63
10/27/20151,003.41,015.33993.4996.5
10/28/2015993.27999.33988.67995.17
10/29/2015996.67997.3977.73980.5
10/30/2015982998.47933.33940.5
11/02/2015933.33936916.17925.77
11/03/2015931.27931.27911.73915.53
11/04/2015925.33925.33910912.07
11/05/2015913.33919.7909.33912.63
11/06/2015915.33924.33914.73918.17
11/09/2015900909.33887.4906.03
11/10/2015903.37911.67895.33898.93
11/11/2015909.33912.6904.67910.57
11/13/2015906906886.67887.47
11/16/2015886.33908.53884904.77
11/17/2015912.33915896.67901.17
11/18/2015902.67912.67894896.3
11/19/2015905.33910900.07905.97
11/20/2015908.27915.6896.33911.23
11/23/2015913.33922.6910.03912.6
11/24/2015908.67912.6891.67894.37
11/26/2015899.83902.87886.77888.43
11/27/2015890.93911.67890.67910
11/30/2015909.9922.63909.33916.4
12/01/2015916.67921.93907.03909.9
12/02/2015912916901.23902.67
12/03/2015900.33909.93896.17898.57
12/04/2015893.7900.87892893.23
12/07/2015896.97901890.73894.1
12/08/2015891.97893.33876881.4
12/09/2015880.07883.3865.6867.13
12/10/2015873.07878.5867.33873.97
12/11/2015874.07875.83851.03857.17
12/14/2015856.27861.57843849.6
12/15/2015850859.53843.4855.47
12/16/2015860.5866850.67853.93
12/17/2015859.33866.47854.37864.13
12/18/2015861.23872.4856.07858.27
12/21/2015857.63865.13856.33860.2
12/22/2015860.67864.6850.67853.47
12/23/2015858.67866855.33860.67
12/24/2015864.53867.67857.53863
12/28/2015864.77866.8858.77863.43
12/29/2015866.67867.33856.87859.7
12/30/2015862.33865.33854.33855.67
12/31/2015857.33857.7848.1850.3