LT.NS: Larsen & Toubro Limited Historical Data

2016 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 904.6385

CLOSE 903.6774

Low

LOW 677.37

High

HIGH 1,076.67

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2016	852.67	860.67	848.37	859.47
01/04/2016	857.33	859.97	835.53	837.3
01/05/2016	841.87	846	835	837.93
01/06/2016	839.33	839.87	823.33	824.57
01/07/2016	818.77	818.9	800	804.27
01/08/2016	810.07	811.27	783.33	786.07
01/11/2016	774.67	789.93	763.37	782.23
01/12/2016	790.9	800	782.17	786.1
01/13/2016	796	796	752.07	771.17
01/14/2016	756.27	770	740.07	756.43
01/15/2016	759.93	761	733.33	738.6
01/18/2016	737.33	740	716	722.37
01/19/2016	722.87	755	712.73	748.63
01/20/2016	733.97	748.33	718.23	744.07
01/21/2016	753.33	758.4	727.4	735.13
01/22/2016	743.93	763.33	740.2	761.47
01/25/2016	767.33	771.9	739.27	742.77
01/27/2016	748	748	731.77	738.53
01/28/2016	734	735.67	713.33	716.33
01/29/2016	716	739.33	713.47	734.43
02/01/2016	750	772.63	740.07	748.03
02/02/2016	749.33	763.33	740.67	747.93
02/03/2016	737.87	746.67	728.2	739.2
02/04/2016	746	766.57	745.47	757.13
02/05/2016	761.2	768	751.03	759.93
02/08/2016	760.67	771.9	746.93	753.53
02/09/2016	743.33	751.97	734.93	742.8
02/10/2016	738.47	753.33	735.33	747.07
02/11/2016	745.8	750.17	719.33	728.27
02/12/2016	733.07	735	677.37	702.43
02/15/2016	714.87	769.8	709.7	766.27
02/16/2016	771.93	771.93	732.87	736
02/17/2016	737.07	755.8	721.43	748.3
02/18/2016	756.27	783.3	755.33	766.43
02/19/2016	764.1	779.27	754.27	767
02/22/2016	766.67	778.83	760.13	766.5
02/23/2016	770.17	770.67	750.07	753.43
02/24/2016	748	753.33	740	741.93
02/25/2016	745.33	746.67	721.33	724.3
02/26/2016	728.33	745	728.2	740.43
02/29/2016	742.67	749	702.03	717.33
03/01/2016	724.67	752.67	720.67	749.3
03/02/2016	762	767.27	755.47	758.6
03/03/2016	765.93	807.47	756.3	804.73
03/04/2016	810	815.97	791.33	795.47
03/08/2016	800.67	808	782.13	791.63
03/09/2016	788.27	813.33	785.33	808.57
03/10/2016	809.33	814.33	787.5	790.77
03/11/2016	792.63	801.33	780.87	790.43
03/14/2016	798	804.43	785.13	789.47
03/15/2016	792.47	798.57	783.7	787.17
03/16/2016	791.33	794.47	776.6	788.8
03/17/2016	798.67	803.33	789.63	795.5
03/18/2016	799.33	802	793.4	799.53
03/21/2016	800.67	821.7	796.23	818.77
03/22/2016	822.67	830	814.67	824.87
03/23/2016	826.67	832.67	820.2	828.37
03/28/2016	827.33	830.8	798.7	804.23
03/29/2016	805.33	810.7	793.33	795.97
03/30/2016	805.33	821.27	801	818.7
03/31/2016	817.3	820	807.67	811.13
04/01/2016	808	832.2	808	825.27
04/04/2016	826.6	833.33	814.4	823.9
04/05/2016	818.93	823.17	793.37	796.77
04/06/2016	799.4	810	788.33	807.9
04/07/2016	805.33	806.63	785.2	788.6
04/08/2016	789.33	798	787.33	794.83
04/11/2016	797.33	810.6	790.4	808.9
04/12/2016	810	823.27	804.7	814.93
04/13/2016	824	835.33	819.4	823.27
04/18/2016	822.07	837.97	806.03	835.33
04/20/2016	838	845.3	832	843.97
04/21/2016	846.47	850	830.7	834.63
04/22/2016	833.33	846	827.67	843.4
04/25/2016	846.67	851.73	838.07	843.67
04/26/2016	840.73	855.63	840.23	854
04/27/2016	854	859.17	847.37	850.97
04/28/2016	851.33	855.27	835.6	839.7
04/29/2016	840.1	844.07	830.33	836.4
05/02/2016	830.67	837.33	824	833.83
05/03/2016	837.33	855.43	830	834.27
05/04/2016	831.37	838.6	826.67	831.2
05/05/2016	829.67	855	829.47	849.23
05/06/2016	847.33	848.27	836	840.3
05/09/2016	842.67	864.6	842.13	863.03
05/10/2016	863.33	881.8	858.67	880.03
05/11/2016	866.57	889.33	863.33	885.17
05/12/2016	883.4	893.27	874.17	877.4
05/13/2016	873.33	876.67	853.63	857.67
05/16/2016	861.2	864	845.83	855.5
05/17/2016	859.33	872.67	856.43	860.73
05/18/2016	856.93	874.8	851.37	873.23
05/19/2016	869.33	872	840.03	844.07
05/20/2016	848	853.13	834.07	836.73
05/23/2016	842.43	843.9	825.33	827.47
05/24/2016	827.47	832.4	815.53	828.1
05/25/2016	840	865.77	834.03	861.07
05/26/2016	936	989.93	926.67	982.77
05/27/2016	982.67	991.57	968	983.27
05/30/2016	979.93	997.63	977.43	991.4
05/31/2016	990.8	991.4	978.13	982.37
06/01/2016	980.03	989.43	974.07	976.7
06/02/2016	973.33	988.47	961.1	984.83
06/03/2016	984.67	990.63	970.67	973.73
06/06/2016	975.2	982.23	974.03	978.8
06/07/2016	983.33	1,000	974.2	991.93
06/08/2016	996.8	1,009.8	993.43	1,007.47
06/09/2016	1,007.53	1,009.13	991.4	994.3
06/10/2016	988.2	1,003.33	984.2	991.8
06/13/2016	980	982.6	970.2	977.43
06/14/2016	978.67	982.17	970.07	973.7
06/15/2016	976	1,011.33	975.67	1,009.2
06/16/2016	1,006	1,006	985.33	996.13
06/17/2016	996.33	1,001.9	981.93	986.83
06/20/2016	975.6	1,006.67	973.53	1,004.7
06/21/2016	1,006.67	1,007.27	993.67	996.53
06/22/2016	997.33	1,002	986.8	994.37
06/23/2016	991.4	1,005.3	982.27	999.07
06/24/2016	965.67	978.67	934	953.73
06/27/2016	952.63	979.6	952	977.83
06/28/2016	979.13	994.33	978.67	982.7
06/29/2016	990.8	995.33	984.83	988.8
06/30/2016	992.13	1,003.27	989.93	997.67
07/01/2016	1,003.2	1,030	1,000.47	1,028.43
07/04/2016	1,033.33	1,051.33	1,032.23	1,045.4
07/05/2016	1,044.2	1,054.67	1,034.67	1,050.73
07/07/2016	1,050.67	1,054.63	1,033.77	1,036.33
07/08/2016	1,036.63	1,037.43	1,014.7	1,021.77
07/11/2016	1,038.67	1,047.47	1,036.37	1,039.87
07/12/2016	1,045.2	1,047.83	1,031.3	1,045.33
07/13/2016	1,045.4	1,046.53	1,028.73	1,034.27
07/14/2016	1,039.3	1,047.3	1,028.67	1,042.97
07/15/2016	1,044.07	1,063.33	1,038.1	1,057.23
07/18/2016	1,058.67	1,069.1	1,043.33	1,049.6
07/19/2016	1,048	1,055.67	1,041.07	1,048.53
07/20/2016	1,048.67	1,057.33	1,045.7	1,047.23
07/21/2016	1,050	1,050	1,034.67	1,038.37
07/22/2016	1,040.07	1,051.93	1,035.03	1,049.33
07/25/2016	1,048	1,059.2	1,042	1,057.27
07/26/2016	1,059	1,065.33	1,054.07	1,061.8
07/27/2016	1,064.2	1,076.67	1,057.77	1,068.1
07/28/2016	1,069.33	1,071.07	1,040.93	1,051.5
07/29/2016	1,060	1,062.3	1,033.33	1,039.23
08/01/2016	1,039.37	1,057.33	993.33	995.8
08/02/2016	997.33	1,009.2	993.5	1,002.23
08/03/2016	1,005.33	1,011.43	980.33	985.73
08/04/2016	997.33	997.33	973.6	979.43
08/05/2016	986.9	1,011.17	985.33	1,008.13
08/08/2016	1,013.33	1,016.43	998.07	1,004.77
08/09/2016	1,006.6	1,006.67	991.6	1,000.63
08/10/2016	1,000.9	1,002.67	984.23	988.8
08/11/2016	983.37	986	975.23	983.13
08/12/2016	986	1,003.8	985.67	994.6
08/16/2016	995.97	1,008.43	981.33	1,004.23
08/17/2016	1,002.5	1,009.5	994	1,001.67
08/18/2016	994	999.13	986.67	988.07
08/19/2016	992	998	986.43	996.23
08/22/2016	996.67	1,002.67	986	995.1
08/23/2016	995.1	996.47	975.47	984.77
08/24/2016	983.33	992.3	976.7	982.33
08/25/2016	984.07	988.87	967	969.77
08/26/2016	970	973.3	946.93	951.47
08/29/2016	954.67	975.83	946.13	973
08/30/2016	978.67	985.2	971.9	983.77
08/31/2016	983.33	1,011.97	980.2	1,008.63
09/01/2016	1,008.67	1,011.7	1,001.37	1,004.73
09/02/2016	1,004.73	1,008.33	991.2	1,003.37
09/06/2016	1,008.13	1,016.17	1,002.1	1,010.93
09/07/2016	1,015.13	1,027.63	1,006.67	1,012.17
09/08/2016	1,017.03	1,030.63	1,014.1	1,026.33
09/09/2016	1,026.67	1,027.4	1,006.67	1,011.8
09/12/2016	992	994.4	973.27	975.47
09/14/2016	975.47	988	970.73	983.53
09/15/2016	983.4	984.7	971.43	980.17
09/16/2016	984.73	999.33	979	982.13
09/19/2016	984	993.33	976	986.53
09/20/2016	985.33	989.57	979.03	983.97
09/21/2016	986.67	991.93	977.53	981.4
09/22/2016	993.33	1,002.67	984.67	999.97
09/23/2016	1,003.33	1,011.67	993.73	998
09/26/2016	994.67	1,007.97	974.4	977.13
09/27/2016	980.03	984.2	954.3	957.6
09/28/2016	961.33	978	958.97	970.6
09/29/2016	974.4	979.33	946.97	958.4
09/30/2016	956.67	960.37	941	955.43
10/03/2016	958.7	983.17	956.8	980.47
10/04/2016	984.53	986.37	962.23	966.1
10/05/2016	973.33	974.6	960.77	969.3
10/06/2016	976	978.3	964	969.67
10/07/2016	968.67	973.27	960.67	971.3
10/10/2016	973.97	976.93	964.7	966.67
10/13/2016	959.27	965	954.2	958.93
10/14/2016	962.67	984.93	959.07	983.23
10/17/2016	983.27	984.67	960.67	965.3
10/18/2016	971.8	994.6	967.37	992.17
10/19/2016	992.17	1,000.67	984.03	994.03
10/20/2016	997.33	1,005	988.37	1,002.43
10/21/2016	1,002.67	1,009.4	995.4	1,007.23
10/24/2016	1,011.1	1,013.33	991.2	995.1
10/25/2016	996.67	999.57	985.8	989.4
10/26/2016	986.47	992.67	980.37	988.2
10/27/2016	986.5	988.6	971.4	983.53
10/28/2016	980.67	989.93	975.33	987.13
11/01/2016	987.33	987.37	973.33	975.43
11/02/2016	965.2	970	957.67	965.77
11/03/2016	961.43	977.77	961.33	962.8
11/04/2016	951.27	956.27	931.27	946.53
11/07/2016	950	954.47	928.23	932
11/08/2016	937	937.33	922.67	931.47
11/09/2016	880	939.4	863.4	926.97
11/10/2016	933.7	951.33	933.7	941.4
11/11/2016	931.27	939.33	924	925.87
11/15/2016	919.33	938.33	908.83	913.53
11/16/2016	924.87	925.53	900.67	917.03
11/17/2016	918.8	922.67	906.67	914
11/18/2016	914.67	921.57	907.33	913.63
11/21/2016	919.13	919.13	893.33	898.6
11/22/2016	905.5	906.67	869.67	886.37
11/23/2016	904.67	923.33	898.67	904.83
11/24/2016	902.6	910.6	893.33	899.77
11/25/2016	905.2	916.8	890.93	913.8
11/28/2016	913.63	914.8	900	904.63
11/29/2016	904.67	913.13	899.37	901.63
11/30/2016	910	927.5	900	921.83
12/01/2016	924.27	935	915.2	925.57
12/02/2016	918.67	919.73	906	907.9
12/05/2016	906.8	909.87	899.4	904.1
12/06/2016	905.43	916	905.2	908.1
12/07/2016	912	916.73	900	902.53
12/08/2016	910.1	917.17	907.87	911.3
12/09/2016	915.27	915.53	904.67	908.13
12/12/2016	906.67	916.6	904.07	909.97
12/13/2016	910.67	919.27	910.13	917.13
12/14/2016	921.27	921.27	904.73	906.63
12/15/2016	899.83	911.4	899.33	904.57
12/16/2016	904.2	909.67	901.37	907.07
12/19/2016	905	906	894.37	896.63
12/20/2016	896.67	907.47	896.1	903.67
12/21/2016	905.47	907.03	893.33	894.67
12/22/2016	893.83	896	874.7	876.43
12/23/2016	877.17	894.67	868.33	891.63
12/26/2016	890.4	896.67	878.9	891.73
12/27/2016	893.33	906.33	886.07	903.73
12/28/2016	904.67	908.83	897.33	899.97
12/29/2016	894.37	902.67	886.93	892.8
12/30/2016	896.67	903.67	896	899.4

Menu

Create your free account now!

LT.NS: Larsen & Toubro Limited Historical Data

2016 Historical Chart

Average

Low

High