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

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,126.7152
CLOSE 1,126.3766

Low

LOW 899.43

High

HIGH 1,275.95
DATEOPENHIGHLOWCLOSE
01/02/2017904.03912.67899.43906.4
01/03/2017906.67916.67901.47911.47
01/04/2017916.67920.9913.67917.73
01/05/2017921.5930918.67928.2
01/06/2017930935.8925.07927.3
01/09/2017928931.97917.8920.43
01/10/2017920.17930918.37925
01/11/2017932945.23930940.67
01/12/2017943.27969.53942.67966.23
01/13/2017973.33973.33954.8959.17
01/16/2017956.67966.67954.87961.87
01/17/2017960973.3960963.83
01/18/2017964979.33964968.3
01/19/2017968.67975.33963.37966.3
01/20/2017966.3969.27940.67943.17
01/23/2017941.33942921.27929.03
01/24/2017932.17949.33932946.53
01/25/2017949.87969.33946.93966.5
01/27/2017967.37980.17955.57959.93
01/30/2017962978958.67961.87
01/31/2017960970951.33964.17
02/01/2017965.3996.57964.2993.5
02/02/2017994.4996980.2984.33
02/03/2017984.33992971.33987.13
02/06/20179901,000986.27989.2
02/07/2017986.81,003.2981.431,000.2
02/08/20171,003.21,007.33992.831,004.57
02/09/20171,005.331,007.23984.27993.8
02/10/2017996.831,005.43994.831,001.3
02/13/20171,003.71,006987.71,000.1
02/14/20171,003.331,004.63990.67995.07
02/15/2017995.131,003.8984.1986.67
02/16/2017989.27990974.03980.17
02/17/2017980.7990976.67985.33
02/20/2017988.57994.67983.37988.43
02/21/2017984993.4984988.87
02/22/2017988.67992.5981.87984.63
02/23/2017986.671,004978.8991.07
02/27/2017996.471,000973.4977.23
02/28/2017981.33991.97977.43979.47
03/01/2017981.33989.9980.77984.1
03/02/2017988.03996.9980982.63
03/03/2017980.9985.57973.33980.23
03/06/2017978.67992.67978.67990.4
03/07/2017989.33994.37986.3990.93
03/08/2017989.6996.33979.23984.2
03/09/2017981.93988.53976.67984.6
03/10/2017987.27998.33986.7994.4
03/14/20171,011.331,045.81,011.331,038.73
03/15/20171,0381,0401,026.81,032.6
03/16/20171,039.331,0501,038.671,047.37
03/17/20171,047.371,048.61,029.431,035.03
03/20/20171,0361,036.931,023.51,025.1
03/21/20171,033.331,043.071,028.671,032.7
03/22/20171,025.231,034.51,016.931,019.9
03/23/20171,024.671,038.931,012.71,029.27
03/24/20171,0321,038.671,027.671,034.13
03/27/20171,033.271,036.671,025.331,029.27
03/28/20171,0321,038.531,027.41,029.5
03/29/20171,0361,045.071,033.331,037.7
03/30/20171,0421,046.671,034.831,038.3
03/31/20171,034.731,062.431,034.731,049.93
04/03/20171,054.61,110.671,051.071,107.33
04/05/20171,107.331,133.31,098.571,130.97
04/06/20171,123.331,134.91,112.671,122.13
04/07/20171,116.671,146.631,114.071,123.67
04/10/20171,125.331,139.41,108.671,116.03
04/11/20171,116.031,139.331,1141,136.6
04/12/20171,1301,1411,117.531,135.2
04/13/20171,129.671,129.671,114.971,119.03
04/17/20171,1201,126.41,113.931,120.9
04/18/20171,122.671,132.631,108.81,113
04/19/20171,113.331,116.671,107.91,113.7
04/20/20171,115.931,124.41,108.81,120.8
04/21/20171,1301,134.471,1201,125
04/24/20171,128.671,157.61,127.331,155.13
04/25/20171,1601,166.671,157.331,164.07
04/26/20171,1641,1761,1601,167.53
04/27/20171,165.231,182.671,162.671,177.83
04/28/20171,175.371,177.171,160.131,166.53
05/02/20171,166.731,1781,1501,154.7
05/03/20171,157.331,163.51,1441,146.8
05/04/20171,149.331,161.31,1481,154.43
05/05/20171,153.331,154.071,135.471,149.6
05/08/20171,1521,159.21,136.731,139.73
05/09/20171,141.331,171.31,136.671,163.1
05/10/20171,169.81,176.671,154.071,159.5
05/11/20171,166.671,169.671,146.41,157.9
05/12/20171,158.31,171.331,151.071,160.4
05/15/20171,165.731,167.71,157.671,161.6
05/16/20171,164.671,165.51,151.71,160.47
05/17/20171,162.61,1761,153.671,170.3
05/18/20171,159.771,166.731,144.271,148.4
05/19/20171,152.671,1561,131.71,149.7
05/22/20171,155.331,172.671,152.671,167.97
05/23/20171,1701,176.61,151.61,160.5
05/24/20171,161.41,171.271,118.41,122.97
05/25/20171,1281,183.331,1281,179.23
05/26/20171,1801,199.331,169.231,191.73
05/29/20171,189.271,206.631,177.331,188.27
05/30/20171,210.671,222.631,169.331,178.37
05/31/20171,181.671,1901,167.131,173.8
06/01/20171,173.331,198.671,165.331,195.2
06/02/20171,2001,203.331,185.41,189.33
06/05/20171,196.671,206.271,1891,203.27
06/06/20171,205.131,205.371,181.431,183.43
06/07/20171,182.671,196.331,1821,192.4
06/08/20171,192.671,199.331,1811,182.83
06/09/20171,184.671,189.271,174.41,185.47
06/12/20171,185.21,185.331,139.271,157.73
06/13/20171,163.031,169.81,157.71,159.33
06/14/20171,161.331,180.91,156.531,176.3
06/15/20171,171.431,174.61,153.331,156.9
06/16/20171,156.571,167.331,147.131,151.13
06/19/20171,157.331,173.331,154.81,170.53
06/20/20171,172.471,179.31,160.131,167
06/21/20171,172.331,1881,167.331,169.47
06/22/20171,173.331,177.071,154.871,157.6
06/23/20171,1601,162.171,1461,148.47
06/27/20171,145.031,158.631,123.931,134.47
06/28/20171,132.571,138.671,120.91,135.5
06/29/20171,136.071,148.771,130.371,135.77
06/30/20171,132.671,132.671,107.531,125.07
07/03/20171,125.331,140.331,115.61,124.83
07/04/20171,133.331,133.331,1141,122.23
07/05/20171,122.671,132.671,120.071,130.2
07/06/20171,132.81,137.971,126.871,131.73
07/07/20171,131.331,145.271,126.81,136.27
07/10/20171,141.331,159.331,141.331,154.77
07/11/20171,159.61,166.61,153.331,160.73
07/12/20171,165.331,171.131,157.131,159.7
07/13/20171,165.11,182.51,1601,175.1
07/14/20171,1831,1831,159.551,171.2
07/17/20171,1781,1821,162.41,171.25
07/18/20171,169.91,1871,168.11,177.9
07/19/20171,1841,1871,170.11,181.3
07/20/20171,1821,194.451,1761,185.65
07/21/20171,1901,1901,170.21,179.25
07/24/20171,1771,182.651,171.11,178
07/25/20171,1781,179.951,165.51,170.85
07/26/20171,169.91,1841,1661,180.25
07/27/20171,180.81,194.91,1731,182.05
07/28/20171,1841,190.41,153.51,161.4
07/31/20171,193.71,207.51,180.11,193.95
08/01/20171,198.251,198.251,171.71,190.05
08/02/20171,1911,191.851,172.51,176.8
08/03/20171,179.91,184.651,167.651,174.75
08/04/20171,1741,181.951,169.71,175.85
08/07/20171,176.71,184.61,1721,179.95
08/08/20171,1801,1861,1641,171.2
08/09/20171,1711,1711,1481,153.9
08/10/20171,1511,166.91,1401,157.7
08/11/20171,1381,144.051,125.21,131.95
08/14/20171,143.251,1531,1191,146.9
08/16/20171,1491,152.41,123.251,142.25
08/17/20171,1451,1571,131.051,134
08/18/20171,1241,137.651,1231,130.6
08/21/20171,133.451,1401,124.61,127.1
08/22/20171,1321,1351,113.051,117.7
08/23/20171,1201,128.851,114.41,124.15
08/24/20171,1301,135.81,1261,131.7
08/28/20171,134.71,1551,128.81,138.9
08/29/20171,135.651,138.751,123.351,130.05
08/30/20171,1401,145.91,1331,139.65
08/31/20171,1441,1451,130.51,136.3
09/01/20171,134.951,144.41,131.551,139.2
09/04/20171,127.951,138.951,1221,130.65
09/05/20171,131.151,1391,122.31,126.65
09/06/20171,1221,126.11,115.91,117.6
09/07/20171,121.11,130.951,118.251,129.1
09/08/20171,137.51,1821,134.051,172.4
09/11/20171,1801,2251,152.551,217.85
09/12/20171,219.51,2341,219.51,230.25
09/13/20171,2221,2291,207.51,223.35
09/14/20171,223.551,2341,211.51,214.2
09/15/20171,2141,221.651,202.051,212.4
09/18/20171,218.551,2461,218.551,237.95
09/19/20171,2351,237.81,220.51,225.9
09/20/20171,228.151,250.51,228.151,235.95
09/21/20171,236.91,2401,208.751,228.05
09/22/20171,228.051,229.151,176.051,184.8
09/25/20171,1871,1871,1451,165.2
09/26/20171,1511,1701,1511,162.9
09/27/20171,172.91,172.91,131.51,137.2
09/28/20171,140.351,143.71,1281,133.35
09/29/20171,139.951,154.051,131.051,142.05
10/03/20171,155.551,157.751,128.051,134.9
10/04/20171,1351,143.851,133.351,138.3
10/05/20171,1421,145.81,128.51,132.05
10/06/20171,1351,144.951,1351,141.8
10/09/20171,1421,158.251,138.851,140.95
10/10/20171,1541,155.251,138.251,142.7
10/11/20171,147.41,151.51,127.351,133.85
10/12/20171,1421,146.11,134.251,143.65
10/13/20171,143.651,1501,136.151,138.65
10/16/20171,1431,150.951,140.651,144.7
10/17/20171,1421,1551,1401,148.75
10/18/20171,1501,156.91,138.11,141.4
10/23/20171,1431,1521,123.21,135.75
10/24/20171,1391,145.41,126.11,142.55
10/25/20171,150.11,2151,150.11,204.2
10/26/20171,209.951,243.51,209.151,223.5
10/27/20171,232.951,2421,220.41,224.65
10/30/20171,2281,239.91,224.151,236.95
10/31/20171,2371,238.21,210.81,222.3
11/01/20171,226.11,236.651,213.31,215.3
11/02/20171,215.51,2161,203.751,210.95
11/03/20171,2111,247.151,2111,235
11/06/20171,2251,241.51,218.51,224.7
11/07/20171,225.551,233.61,203.11,211.05
11/08/20171,2121,2251,208.21,218.2
11/09/20171,220.151,231.11,205.91,215.9
11/10/20171,217.651,274.951,2171,264.95
11/13/20171,229.81,259.951,208.21,240.55
11/14/20171,2351,2381,207.051,210.2
11/15/20171,210.51,2251,206.051,209.5
11/16/20171,211.11,223.91,2091,219.3
11/17/20171,2301,239.451,2151,222.8
11/20/20171,2401,2481,2241,229.8
11/21/20171,235.51,235.51,212.251,222.65
11/22/20171,2251,2321,215.151,222.7
11/23/20171,2221,229.21,211.31,215.95
11/24/20171,2161,2241,213.51,218.5
11/27/20171,2151,2341,2151,224.75
11/28/20171,2281,2281,2091,211.7
11/29/20171,215.451,2231,2121,217.85
11/30/20171,2151,223.91,2091,216.55
12/01/20171,216.151,2351,2081,211.65
12/04/20171,2171,225.11,201.81,217.5
12/05/20171,214.51,214.51,191.351,209.9
12/06/20171,205.91,2121,1891,191.25
12/07/20171,1961,228.451,1961,218.4
12/08/20171,2251,2271,217.71,220.35
12/11/20171,2241,2291,215.251,221.85
12/12/20171,221.21,221.51,200.51,202.9
12/13/20171,204.51,2101,1851,189.25
12/14/20171,196.51,2001,176.11,188.8
12/15/20171,2021,216.251,2011,203.55
12/18/20171,1951,2241,1751,217.9
12/19/20171,2221,2221,213.351,219.9
12/20/20171,217.21,240.451,2091,232.5
12/21/20171,2391,2651,2371,258.8
12/22/20171,260.41,2701,2531,266.15
12/26/20171,271.81,2751,257.31,269.7
12/27/20171,268.91,275.951,251.31,257.85
12/28/20171,257.51,264.951,249.451,252.75
12/29/20171,2621,2701,247.951,258.25