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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,388.9908
CLOSE 1,385.5345

Low

LOW 1,201.1

High

HIGH 1,607
DATEOPENHIGHLOWCLOSE
01/01/20191,4451,4451,425.21,441.9
01/02/20191,4411,444.91,417.11,425.5
01/03/20191,4261,4291,3911,395
01/04/20191,401.91,407.61,373.551,388.05
01/07/20191,3971,408.61,379.051,383.8
01/08/20191,387.51,393.851,3751,382.2
01/09/20191,389.51,393.551,3721,386.05
01/10/20191,3881,398.91,383.251,392.6
01/11/20191,3931,393.91,361.051,369.6
01/14/20191,367.21,367.21,3311,333.9
01/15/20191,3401,3481,3301,340.9
01/16/20191,342.91,361.51,3361,342.15
01/17/20191,345.11,351.81,336.951,346.05
01/18/20191,350.851,3521,3131,317.9
01/21/20191,2791,337.251,273.451,314.55
01/22/20191,316.91,321.51,298.11,301.15
01/23/20191,3011,306.91,293.551,301.45
01/24/20191,3051,305.551,2871,295.35
01/25/20191,3001,314.11,281.51,285.45
01/28/20191,295.451,337.91,291.651,300.45
01/29/20191,3041,308.81,268.21,278.05
01/30/20191,284.31,3091,2811,294.45
01/31/20191,3041,321.71,296.551,314.3
02/01/20191,315.51,334.551,3131,324.6
02/04/20191,326.851,326.851,302.61,307.4
02/05/20191,310.71,3231,3001,304.6
02/06/20191,3081,3221,293.051,314.4
02/07/20191,3141,320.851,289.21,296.05
02/08/20191,2951,298.91,255.551,261.75
02/11/20191,2591,2591,2211,246.5
02/12/20191,244.51,264.91,241.551,246.85
02/13/20191,248.21,254.851,211.91,216.65
02/14/20191,2191,231.751,201.11,227.6
02/15/20191,2441,253.91,230.91,243.1
02/18/20191,2451,259.551,2401,244.5
02/19/20191,2451,2701,2451,258.3
02/20/20191,2651,282.651,264.21,276.55
02/21/20191,2821,291.51,265.11,284.1
02/22/20191,2821,283.41,265.51,280.35
02/25/20191,280.351,286.451,2641,275.85
02/26/20191,263.81,2751,2531,265.85
02/27/20191,270.551,2951,2681,284.7
02/28/20191,2931,302.951,273.31,292.95
03/01/20191,300.31,311.951,297.251,308.55
03/05/20191,3021,310.41,277.051,305.8
03/06/20191,310.51,327.551,310.51,317
03/07/20191,323.851,357.31,3101,352.4
03/08/20191,3501,3631,3371,339.4
03/11/20191,343.551,3511,3401,346.55
03/12/20191,3551,4031,3551,388.9
03/13/20191,395.71,397.551,372.851,378.6
03/14/20191,384.71,3961,3771,379.75
03/15/20191,3861,410.81,378.61,396.5
03/18/20191,3971,411.71,370.351,378.9
03/19/20191,3711,374.951,346.51,357.95
03/20/20191,3621,3821,3611,370.9
03/22/20191,3791,4151,376.21,394.7
03/25/20191,3871,3891,370.11,376.75
03/26/20191,379.81,388.81,367.751,372.8
03/27/20191,3791,391.11,363.151,366.45
03/28/20191,3711,392.51,3641,386.7
03/29/20191,394.91,4051,380.51,385.3
04/01/20191,390.11,4241,390.11,412.2
04/02/20191,415.11,426.951,403.51,409.75
04/03/20191,409.41,4151,3751,378.05
04/04/20191,384.91,393.91,365.71,368.7
04/05/20191,373.751,392.751,370.31,373.8
04/08/20191,379.71,386.81,365.451,373.65
04/09/20191,375.91,3871,3661,375.2
04/10/20191,3701,3821,3651,371.55
04/11/20191,371.651,387.951,371.651,378
04/12/20191,3801,381.851,358.31,360.9
04/15/20191,3651,3681,3541,356.9
04/16/20191,3601,390.91,3601,381.4
04/18/20191,3871,387.61,357.41,360.7
04/22/20191,3621,370.91,352.51,360.15
04/23/20191,361.71,3651,336.61,348.2
04/24/20191,3531,363.451,3501,360.65
04/25/20191,366.851,380.551,352.151,355.15
04/26/20191,358.21,3671,3511,358.2
04/30/20191,3651,366.51,3401,348.55
05/02/20191,349.451,376.51,3421,358.75
05/03/20191,3621,373.21,3601,363.6
05/06/20191,353.31,364.851,349.91,352.7
05/07/20191,357.41,374.351,3501,366.6
05/08/20191,363.91,3711,3551,360.35
05/09/20191,3571,368.81,337.61,356.45
05/10/20191,359.651,362.51,345.11,355.5
05/13/20191,3451,3551,3121,317.65
05/14/20191,3091,347.651,285.31,341.8
05/15/20191,347.51,3551,320.51,325.8
05/16/20191,3261,3481,308.31,337.15
05/17/20191,3351,371.51,332.551,361.9
05/20/20191,4001,4551,4001,451.45
05/21/20191,4551,462.051,437.851,449.1
05/22/20191,450.11,473.41,441.61,461.1
05/23/20191,476.21,562.41,4661,476.1
05/24/20191,4931,549.21,490.351,544.15
05/27/20191,543.71,6001,532.11,596
05/28/20191,5961,6071,563.31,574.5
05/29/20191,570.21,596.951,546.21,552.45
05/30/20191,5501,569.351,5401,558.6
05/31/20191,569.951,581.51,534.81,557.55
06/03/20191,563.71,5701,546.41,559.4
06/04/20191,5611,5851,5581,569.8
06/06/20191,569.651,571.81,511.61,515.9
06/07/20191,518.551,533.71,495.51,513.85
06/10/20191,5251,5421,521.31,532.1
06/11/20191,540.21,540.21,5221,524.3
06/12/20191,524.11,525.91,503.71,509.25
06/13/20191,5091,5291,504.61,517.55
06/14/20191,5211,539.91,513.051,526.3
06/17/20191,5301,5371,495.251,498.75
06/18/20191,5001,519.951,497.81,505.3
06/19/20191,513.951,5301,4971,505.15
06/20/20191,509.251,5631,507.051,557.1
06/21/20191,5601,569.951,5301,539.75
06/24/20191,545.51,563.451,537.151,541
06/25/20191,545.81,5521,521.11,535
06/26/20191,5331,563.751,5291,551.2
06/27/20191,5601,568.951,540.651,550.9
06/28/20191,556.21,573.91,547.651,553.2
07/01/20191,563.451,5691,552.251,556.65
07/02/20191,5601,565.951,5531,563.85
07/03/20191,5651,583.91,560.21,578.05
07/04/20191,582.951,590.61,568.251,571.7
07/05/20191,5811,591.651,545.551,558.35
07/08/20191,549.91,551.251,461.551,490.35
07/09/20191,486.61,538.41,485.351,526.6
07/10/20191,523.81,529.61,482.71,499.55
07/11/20191,5121,512.951,490.11,495.2
07/12/20191,4991,4991,4621,466.85
07/15/20191,4711,473.951,431.91,440.6
07/16/20191,4421,4641,426.91,461.2
07/17/20191,4611,470.551,4521,455.45
07/18/20191,444.81,454.951,4321,435.2
07/19/20191,446.41,446.81,402.11,411.55
07/22/20191,409.61,4191,3941,403.7
07/23/20191,414.81,414.81,386.21,409.5
07/24/20191,410.251,420.21,376.151,387.35
07/25/20191,395.11,402.91,3691,372.4
07/26/20191,370.91,397.251,363.11,392.15
07/29/20191,393.451,3981,360.51,371.5
07/30/20191,3761,393.151,372.31,376.35
07/31/20191,371.651,397.951,367.11,387.3
08/01/20191,3801,3861,3391,358.05
08/02/20191,352.61,376.91,3401,370.25
08/05/20191,3551,358.81,3251,345.8
08/06/20191,342.71,399.41,340.051,377.5
08/07/20191,3801,389.91,352.851,360.05
08/08/20191,3701,3721,340.11,360.65
08/09/20191,3721,392.51,361.11,364.6
08/13/20191,3701,3701,3071,313.25
08/14/20191,3201,340.951,3161,333.7
08/16/20191,3351,339.91,320.51,335.25
08/19/20191,3391,360.951,3391,352.2
08/20/20191,352.951,355.551,3341,342.5
08/21/20191,341.21,341.91,302.551,310.65
08/22/20191,3021,327.451,283.151,294.25
08/23/20191,2901,297.451,2741,286.5
08/26/20191,3101,343.21,276.551,333.65
08/27/20191,344.851,379.951,343.651,356.95
08/28/20191,362.11,3701,336.11,344.65
08/29/20191,339.91,3551,332.251,342.45
08/30/20191,344.951,356.91,302.91,328.25
09/03/20191,3271,3271,2901,294.4
09/04/20191,2961,314.31,292.41,308.05
09/05/20191,312.851,3381,308.651,320.3
09/06/20191,328.451,3341,320.351,328.65
09/09/20191,3301,361.81,323.051,357
09/11/20191,3641,383.81,3561,363.65
09/12/20191,370.11,379.751,355.351,362.4
09/13/20191,3621,366.951,344.11,363.45
09/16/20191,3541,356.951,338.61,343.6
09/17/20191,3441,3451,310.21,313.7
09/18/20191,320.11,328.41,313.31,318
09/19/20191,3201,320.21,2981,300.7
09/20/20191,3051,416.451,289.11,411.5
09/23/20191,4521,5511,4511,528.5
09/24/20191,5241,5241,475.551,481.3
09/25/20191,480.91,481.71,446.651,450.1
09/26/20191,456.31,4951,456.31,489.85
09/27/20191,484.051,491.71,4621,472.65
09/30/20191,4731,4841,448.21,474.25
10/01/20191,4801,496.451,439.151,464.05
10/03/20191,445.451,475.51,422.251,458.05
10/04/20191,463.81,4741,420.11,424.9
10/07/20191,4201,4291,381.051,397.85
10/09/20191,4011,433.41,399.11,426.25
10/10/20191,4231,4321,407.051,425.1
10/11/20191,4311,4501,420.21,427.7
10/14/20191,4351,439.91,418.351,423.95
10/15/20191,429.11,444.81,420.651,432.25
10/16/20191,4401,441.81,416.251,424.2
10/17/20191,4281,438.61,420.21,424.35
10/18/20191,4281,4571,425.41,447.8
10/22/20191,448.51,467.81,439.151,442.55
10/23/20191,4451,448.91,418.61,431.8
10/24/20191,4601,4671,426.351,432.25
10/25/20191,439.951,441.71,420.11,434.4
10/27/20191,436.71,438.951,428.851,434.4
10/29/20191,435.51,464.81,4311,461.1
10/30/20191,469.951,491.951,4651,474.25
10/31/20191,4811,486.51,467.251,473.05
11/01/20191,476.71,481.051,4451,449.4
11/04/20191,457.81,4681,4501,452.2
11/05/20191,4551,459.61,4321,439.8
11/06/20191,4401,466.951,437.751,453.05
11/07/20191,459.951,459.951,4311,435.05
11/08/20191,429.951,4481,4201,423
11/11/20191,419.21,430.751,408.051,417
11/13/20191,418.451,419.851,389.051,393
11/14/20191,3971,405.951,376.951,380.45
11/15/20191,383.61,392.71,366.21,377.65
11/18/20191,3881,393.81,361.251,364.5
11/19/20191,364.51,378.21,361.51,365.75
11/20/20191,3721,393.351,365.351,380.8
11/21/20191,4051,417.91,3851,392.7
11/22/20191,393.751,398.951,3711,378.65
11/25/20191,378.51,3891,371.11,380.85
11/26/20191,379.351,3801,359.551,363
11/27/20191,3651,3701,314.151,335.5
11/28/20191,3441,3541,327.21,349.9
11/29/20191,3501,350.21,3281,330.55
12/02/20191,330.551,342.91,320.351,333.35
12/03/20191,333.451,333.451,3101,313.2
12/04/20191,3101,3121,282.151,285.1
12/05/20191,2941,3131,285.151,302.2
12/06/20191,308.851,3091,283.11,290.8
12/09/20191,2941,298.91,271.81,276
12/10/20191,2771,2841,267.151,279
12/11/20191,282.951,288.751,2551,264.3
12/12/20191,2701,282.851,268.21,279.7
12/13/20191,287.951,3081,285.31,305.3
12/16/20191,314.451,3181,3001,303
12/17/20191,309.21,3251,303.81,317.95
12/18/20191,324.751,325.951,314.61,319.35
12/19/20191,316.751,3211,307.11,311.75
12/20/20191,3131,327.91,307.31,311.55
12/23/20191,307.91,3221,3051,311.25
12/24/20191,314.651,3191,2981,301
12/26/20191,299.651,306.71,2771,279.3
12/27/20191,281.551,301.851,280.151,299.6
12/30/20191,301.91,307.21,296.51,302.3
12/31/20191,3001,3101,291.151,298.2