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

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,331.5573
CLOSE 1,330.8229

Low

LOW 1,182.5

High

HIGH 1,470
DATEOPENHIGHLOWCLOSE
01/01/20181,2611,2741,255.91,260.7
01/02/20181,2671,269.91,242.851,249.75
01/03/20181,255.91,283.951,251.51,275.3
01/04/20181,284.951,3201,280.11,315.7
01/05/20181,3251,328.951,3081,314.9
01/08/20181,316.51,345.951,316.51,338.25
01/09/20181,3401,3431,326.41,332.75
01/10/20181,332.21,336.51,317.651,323.75
01/11/20181,320.21,326.81,313.051,323.55
01/12/20181,325.51,332.31,309.751,329.15
01/15/20181,334.851,351.21,323.61,325.95
01/16/20181,331.051,339.651,323.351,326.2
01/17/20181,3231,3571,320.251,353.35
01/18/20181,3601,3851,350.451,360.8
01/19/20181,3621,378.651,353.51,371.45
01/22/20181,289.21,403.651,289.21,398.85
01/23/20181,4061,4151,393.11,410.7
01/24/20181,407.11,409.81,389.81,401.2
01/25/20181,3921,427.051,3921,416.5
01/29/20181,4181,441.651,4181,431.95
01/30/20181,429.951,436.71,406.751,429.9
01/31/20181,431.91,439.71,4121,416.5
02/01/20181,458.91,4701,405.21,455.6
02/02/20181,4481,4481,410.051,415.45
02/05/20181,3801,4001,355.11,363.65
02/06/20181,319.951,372.351,294.251,353.05
02/07/20181,3701,3701,3301,333.75
02/08/20181,3451,359.51,3331,347.4
02/09/20181,324.81,3431,318.11,329.25
02/12/20181,334.551,3551,334.551,350.5
02/14/20181,354.71,372.51,345.61,361.2
02/15/20181,364.41,3701,346.41,350.35
02/16/20181,3581,3641,320.451,328.4
02/19/20181,3281,330.951,2871,295.5
02/20/20181,3001,309.61,287.251,290.6
02/21/20181,2991,299.61,2791,282.8
02/22/20181,2781,2981,2761,292
02/23/20181,292.61,3051,280.41,301.7
02/26/20181,3061,347.71,3061,344.25
02/27/20181,347.51,355.81,331.31,338.1
02/28/20181,3281,331.61,310.61,318.15
03/01/20181,3191,332.91,313.11,315.2
03/05/20181,312.71,312.71,297.951,300.7
03/06/20181,308.71,318.91,2751,283.4
03/07/20181,2841,293.91,2601,263.3
03/08/20181,271.91,289.81,259.251,283.8
03/09/20181,285.21,296.051,2801,290.5
03/12/20181,3001,3121,2971,310.05
03/13/20181,311.41,322.951,294.051,302.75
03/14/20181,3031,3131,2921,303.25
03/15/20181,304.91,309.61,292.11,295.1
03/16/20181,299.91,303.91,260.41,269.3
03/19/20181,2801,2921,265.851,279.55
03/20/20181,2751,3001,2751,293.5
03/21/20181,2951,313.61,2951,309.35
03/22/20181,314.81,321.41,2891,296.25
03/23/20181,278.61,283.31,261.51,267.9
03/26/20181,2681,300.11,2681,297.4
03/27/20181,3071,3141,3011,307.55
03/28/20181,301.11,3251,292.41,310.9
04/02/20181,3131,339.51,312.051,335.95
04/03/20181,332.751,3391,318.051,330.4
04/04/20181,3311,332.71,290.21,296.15
04/05/20181,3141,335.051,3111,328.8
04/06/20181,305.21,3231,305.21,316.55
04/09/20181,3181,3331,317.851,327.9
04/10/20181,3281,355.451,3281,349.9
04/11/20181,358.41,359.41,3401,352.75
04/12/20181,356.31,361.41,345.551,357.45
04/13/20181,3621,364.351,340.61,354.85
04/16/20181,347.91,3721,346.151,368.1
04/17/20181,370.51,377.91,355.21,359.55
04/18/20181,363.11,371.451,3511,360.1
04/19/20181,365.11,388.11,361.81,385
04/20/20181,3851,3851,3591,365.05
04/23/20181,3701,3781,355.51,360
04/24/20181,355.71,382.21,3521,378
04/25/20181,375.91,376.751,356.951,362.9
04/26/20181,365.51,366.251,330.11,347.2
04/27/20181,353.51,3831,353.51,377.75
04/30/20181,381.31,4051,381.31,400.9
05/02/20181,4201,423.751,390.11,403.15
05/03/20181,405.71,406.551,374.61,377.75
05/04/20181,3801,386.751,3621,368.7
05/07/20181,3741,393.91,366.31,389.15
05/08/20181,391.31,3931,356.151,364.9
05/09/20181,362.21,382.61,361.251,375.65
05/10/20181,380.11,385.21,355.151,362.2
05/11/20181,367.51,389.51,364.31,387.4
05/14/20181,381.551,3991,3771,381.75
05/15/20181,3811,4031,368.91,374.2
05/16/20181,364.91,374.051,358.71,362.35
05/17/20181,3681,3751,3501,355.95
05/18/20181,3501,360.61,3121,315.55
05/21/20181,3111,336.851,3111,313.25
05/22/20181,317.91,340.91,316.11,320.15
05/23/20181,3171,3501,3151,326.9
05/24/20181,3361,347.51,326.41,338.05
05/25/20181,340.951,347.61,331.751,342
05/28/20181,3461,384.951,344.11,376.45
05/29/20181,393.71,424.951,375.41,380.6
05/30/20181,3801,3801,357.151,365.65
05/31/20181,370.951,377.451,3561,370.4
06/01/20181,375.81,3961,362.61,372.4
06/04/20181,375.951,3851,3541,357.85
06/05/20181,361.81,361.81,326.61,333.75
06/06/20181,3311,3551,3311,350.55
06/07/20181,360.41,3661,348.951,355.15
06/08/20181,349.051,3551,331.11,343.95
06/11/20181,3431,3551,3371,343.25
06/12/20181,3481,368.451,344.61,366.4
06/13/20181,366.81,368.251,3531,358.75
06/14/20181,3541,359.451,3401,343
06/15/20181,3411,3431,323.251,329.9
06/18/20181,331.251,337.41,321.051,323.2
06/19/20181,318.851,327.51,307.051,310.4
06/20/20181,311.051,319.21,3001,306.75
06/21/20181,3101,3161,2861,289.8
06/22/20181,288.71,3051,283.51,299.85
06/25/20181,3011,303.751,264.251,268.15
06/26/20181,268.81,283.51,261.11,270.05
06/27/20181,2731,2751,2291,232.75
06/28/20181,2281,2401,2061,234.95
06/29/20181,235.951,277.951,233.051,275.1
07/02/20181,277.91,277.951,242.91,255.95
07/03/20181,259.251,2641,246.051,251.5
07/04/20181,251.91,261.41,243.21,259.5
07/05/20181,2651,2651,245.61,254.45
07/06/20181,2511,278.251,244.91,266.3
07/09/20181,271.81,291.451,263.21,288
07/10/20181,294.451,2981,272.751,284.6
07/11/20181,283.551,285.951,271.61,274.75
07/12/20181,280.11,304.51,2751,299.75
07/13/20181,3071,3191,287.251,295
07/16/20181,3001,301.151,277.91,283.1
07/17/20181,285.051,2911,268.81,286.85
07/18/20181,2951,3081,2831,292.25
07/19/20181,294.31,296.651,2531,261
07/20/20181,257.51,2891,255.551,270.35
07/23/20181,270.51,2831,262.21,279.15
07/24/20181,2851,3281,2811,324
07/25/20181,331.451,335.951,313.651,320.7
07/26/20181,331.81,346.91,293.251,305.95
07/27/20181,313.71,319.51,300.51,311.45
07/30/20181,312.51,316.51,291.21,295.35
07/31/20181,299.951,310.451,2851,302.3
08/01/20181,3061,308.851,292.951,298
08/02/20181,294.41,296.951,2801,282.4
08/03/20181,285.21,297.71,283.051,290
08/06/20181,2941,299.81,285.81,290.45
08/07/20181,296.71,3081,292.351,295.3
08/08/20181,297.651,308.81,290.151,298.25
08/09/20181,299.951,303.91,282.751,284.7
08/10/20181,282.351,295.41,2621,264.65
08/13/20181,264.51,278.81,2521,269.05
08/14/20181,264.151,266.71,250.11,253.25
08/16/20181,247.91,262.651,2261,231.65
08/17/20181,2391,247.81,231.451,240.15
08/20/20181,3001,331.91,2821,323.7
08/21/20181,3351,3351,3151,322.55
08/23/20181,329.21,363.91,318.71,352.05
08/24/20181,353.71,3631,3411,342.9
08/27/20181,3551,3661,345.41,356.1
08/28/20181,362.351,3661,3521,355.6
08/29/20181,356.81,356.81,344.71,351.55
08/30/20181,351.151,362.91,3441,346.55
08/31/20181,348.951,3741,348.951,369.55
09/03/20181,3751,3901,360.11,363
09/04/20181,3651,371.61,354.11,359.3
09/05/20181,357.91,363.91,341.41,348
09/06/20181,349.81,355.61,338.81,347.1
09/07/20181,3491,3571,3411,347.5
09/10/20181,347.751,3521,3351,336.8
09/11/20181,341.551,347.751,326.81,329.65
09/12/20181,3351,355.951,320.51,352.25
09/14/20181,3561,367.21,350.551,358.85
09/17/20181,351.551,353.81,339.61,344.75
09/18/20181,343.81,350.151,325.251,327.9
09/19/20181,332.951,3431,3261,332.9
09/21/20181,342.21,352.451,309.551,329.7
09/24/20181,333.31,338.81,302.31,318.35
09/25/20181,3161,332.71,3081,319.05
09/26/20181,3291,336.81,3091,332.65
09/27/20181,336.851,3371,296.51,309.9
09/28/20181,314.51,316.71,250.151,272.1
10/01/20181,2741,2741,217.551,248.1
10/03/20181,247.11,2621,226.651,245.45
10/04/20181,2581,292.91,251.251,257.9
10/05/20181,2581,267.71,215.851,227.4
10/08/20181,2301,2441,203.11,215.35
10/09/20181,222.81,236.051,215.451,221.05
10/10/20181,2271,265.91,223.71,250.65
10/11/20181,2301,2371,220.11,225.85
10/12/20181,224.81,2451,218.751,235.25
10/15/20181,2301,236.81,208.41,216.4
10/16/20181,2201,228.951,215.551,224.65
10/17/20181,236.651,2381,208.71,211.9
10/19/20181,2001,211.91,1861,206.05
10/22/20181,2141,218.651,200.11,206.6
10/23/20181,195.91,209.051,182.51,200.7
10/24/20181,211.21,222.31,204.11,218.9
10/25/20181,2081,212.051,195.151,201.55
10/26/20181,200.61,2131,191.31,197.45
10/29/20181,2011,264.51,198.251,261.3
10/30/20181,258.41,278.651,248.251,271.25
10/31/20181,2661,3041,249.21,297.5
11/01/20181,337.451,3841,321.61,331.1
11/02/20181,3401,369.851,3401,357.5
11/05/20181,358.31,3651,343.551,350.15
11/06/20181,350.151,369.81,350.051,365.2
11/09/20181,365.951,3791,3601,368.6
11/12/20181,372.91,384.51,3621,367.2
11/13/20181,3641,3951,358.21,391.1
11/14/20181,3941,3981,3791,384.7
11/15/20181,3881,4081,386.11,398.5
11/16/20181,402.751,4141,391.51,399.05
11/19/20181,4001,419.851,395.051,417.2
11/20/20181,410.251,423.11,407.71,413.1
11/21/20181,4101,413.751,393.251,402.1
11/22/20181,4051,419.51,396.21,410.15
11/26/20181,410.21,4301,410.21,422
11/27/20181,419.451,4341,415.351,431.6
11/28/20181,431.61,4341,3991,403.4
11/29/20181,413.651,435.51,407.51,422.45
11/30/20181,425.151,438.151,4101,432.5
12/03/20181,435.051,439.951,4121,427.5
12/04/20181,423.051,429.751,4151,419.9
12/05/20181,4121,4191,389.151,394.8
12/06/20181,387.81,397.051,372.051,379.5
12/07/20181,3871,4041,372.11,399.9
12/10/20181,374.71,386.41,358.21,367.75
12/11/20181,3581,369.851,343.651,361.4
12/12/20181,368.61,407.651,365.51,400.3
12/13/20181,413.71,4291,4061,426.45
12/14/20181,423.451,428.551,405.051,411.4
12/17/20181,395.41,424.41,395.051,408
12/18/20181,4051,4301,4051,428.5
12/19/20181,4311,4381,426.41,434.75
12/20/20181,430.61,4531,423.251,450.8
12/21/20181,450.81,459.71,415.21,420
12/24/20181,427.61,428.71,4001,404.8
12/26/20181,398.81,4321,384.31,422.65
12/27/20181,429.21,434.351,408.51,425.05
12/28/20181,426.551,4481,426.31,439.4
12/31/20181,4451,4501,431.21,437.55