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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,022.245
CLOSE 1,019.5633

Low

LOW 661

High

HIGH 1,383.7
DATEOPENHIGHLOWCLOSE
01/01/20201,308.41,318.91,3031,309.95
01/02/20201,3121,3481,3111,345.3
01/03/20201,344.951,344.951,330.151,335.05
01/06/20201,3311,3321,314.11,316.75
01/07/20201,3281,339.51,313.751,320.5
01/08/20201,3021,308.71,283.351,291.55
01/09/20201,3111,319.91,305.11,316.15
01/10/20201,3191,335.951,3191,324.6
01/13/20201,3291,339.41,328.71,334.7
01/14/20201,329.81,3311,315.11,326.1
01/15/20201,325.61,336.151,3201,323.6
01/16/20201,327.71,332.91,317.41,319.3
01/17/20201,320.61,325.951,3021,304.2
01/20/20201,313.951,319.91,306.51,309.6
01/21/20201,304.751,313.91,300.451,302.35
01/22/20201,3111,3121,2921,294.2
01/23/20201,3071,339.851,3061,332.3
01/24/20201,3321,367.851,3321,359.2
01/27/20201,3401,364.91,3401,348.6
01/28/20201,350.91,3551,3381,346.65
01/29/20201,353.11,374.951,352.11,365.7
01/30/20201,365.951,376.81,3531,370.2
01/31/20201,375.951,3771,360.451,369.3
02/01/20201,372.61,383.71,2801,287.4
02/03/20201,2901,303.91,2721,286.65
02/04/20201,2961,307.31,287.551,291.75
02/05/20201,297.91,3251,2951,310.05
02/06/20201,322.91,3251,309.051,317.6
02/07/20201,313.051,314.41,2961,299
02/10/20201,3001,302.451,273.11,285.3
02/11/20201,2921,298.951,2841,286.9
02/12/20201,289.11,299.851,2801,297.3
02/13/20201,2991,299.851,2851,292.25
02/14/20201,2951,304.951,290.61,295.15
02/17/20201,2971,297.851,2771,280.2
02/18/20201,281.51,289.81,266.451,286.35
02/19/20201,2981,2991,276.61,281.4
02/20/20201,279.91,288.91,275.31,280.6
02/24/20201,271.91,271.91,252.651,259.7
02/25/20201,262.21,265.651,240.151,242.05
02/26/20201,2351,2381,2061,211.15
02/27/20201,212.351,216.951,2001,210.35
02/28/20201,189.651,196.451,1621,187.55
03/02/20201,2051,212.351,150.551,160.9
03/03/20201,1661,186.81,162.051,181.3
03/04/20201,1851,187.851,1581,176.65
03/05/20201,180.11,187.251,166.21,182.45
03/06/20201,1481,1641,130.851,158.9
03/09/20201,135.81,135.81,067.31,101.95
03/11/20201,0901,120.951,085.81,116.95
03/12/20201,0701,070.051,004.11,016.55
03/13/20209501,060.458901,051.45
03/16/20201,014.251,042961.9968.7
03/17/20209721,005940.15956.75
03/18/2020968974.75900904.55
03/19/2020873.9884837.7843.1
03/20/2020849877.8831.3864.7
03/23/2020809809.95706724.05
03/24/2020755755.75672707.9
03/25/2020697.2775661765.75
03/26/2020787.75842.3754.15838
03/27/2020867.9890812837.05
03/30/2020801815791798.65
03/31/2020820823791.2808.5
04/01/2020806.85812.4766.55774.35
04/03/2020791.1791.1762.8774.65
04/07/2020805813791801.65
04/08/2020804832797.7807.1
04/09/2020834.35834.35804.4812.8
04/13/2020812.8872.4807.95865.45
04/15/2020890.95926.6869880.15
04/16/2020875.95919.8870.15911.65
04/17/2020930940916932.9
04/20/2020940.8943911915.6
04/21/2020897906.6863870.35
04/22/2020873885.5850852.6
04/23/2020860869.5835840.6
04/24/2020838869834.15851.2
04/27/2020861.95874.9852.25855.25
04/28/2020863.8867.7852.1857.15
04/29/2020862883.05854875.35
04/30/2020890.2916.8884.1897.55
05/04/2020880880845850.65
05/05/2020861869.8835836.9
05/06/2020838848817.6837.3
05/07/2020833836.05820.1822.85
05/08/2020833834.85810815.95
05/11/2020821.2827.5816.35821.6
05/12/2020817819.25804814.8
05/13/2020863.7871.95850.5862.9
05/14/2020858.9879.6841.5871.65
05/15/2020881.95885854864.4
05/18/2020869.9870810813.35
05/19/2020827.1833.8791.7796.35
05/20/2020800841800835
05/21/2020835.95845818.1820.5
05/22/2020815826.5810.1815.7
05/26/2020821.9842.7821825.55
05/27/2020831.95857.2827850.85
05/28/2020855912855905.5
05/29/2020893.2937.5891932.25
06/01/2020944.65974.15924928.15
06/02/2020935953913.05945.45
06/03/2020955.95972.85955961.3
06/04/2020961.05968928.6930.7
06/05/2020940959.9936.6955.25
06/08/2020979.5995949961.35
06/09/2020964.5970.25949.7953.3
06/10/2020957959.5935.7946.55
06/11/2020944952928.2930.45
06/12/2020890929.9890926.4
06/15/2020921.8929.45894.1899.9
06/16/2020920924.7891.15895.05
06/17/2020892.7899.75881.1884.8
06/18/2020876900874896.65
06/19/2020902915.9895.1898.2
06/22/2020905916896907.45
06/23/2020910970909967.6
06/24/2020979989.9952955.55
06/25/2020949.9964.8936.25943.1
06/26/2020955976.1940.5962.2
06/29/2020950956.1930936.6
06/30/2020948.7952.15931.4943.65
07/01/2020941941917924.3
07/02/2020936950.7926941.3
07/03/2020948955.4941.6944.25
07/06/2020953.1959.5946.65951.2
07/07/2020955961.9940943.6
07/08/2020944.95964.4938941.25
07/09/2020945952940944.95
07/10/2020940952930.55932.15
07/13/2020940944.8925928.15
07/14/2020928934.95905.85912.9
07/15/2020918.05925909.3912.2
07/16/2020913924898.45921.15
07/17/2020922.1929.95918925.55
07/20/2020929931.9915919.6
07/21/2020927942.3920.6938.05
07/22/2020939.2941910920.9
07/23/2020912937.95911.35916.55
07/24/2020914.4914.5898.05904.4
07/27/2020908915896.3903.8
07/28/2020908.8917899913.5
07/29/2020919.6940.85917.25921.95
07/30/2020929932.7904.2908.25
07/31/2020913.9922.9907.05913.45
08/03/2020913919.75903.55915.9
08/04/2020918930916.6924.25
08/05/2020923.95934.5920.8925.75
08/06/2020926.05933.7920.25922.15
08/07/2020922.55926.85914.1915.65
08/10/2020925970925960.05
08/11/2020969.6979.7957.1961.9
08/12/2020952956945949.75
08/13/2020957993.65951.55990.7
08/14/2020999.951,017973.4982.8
08/17/20201,0021,007987.71,000.8
08/18/20201,005.951,008995.41,004.55
08/19/20201,017.251,024.951,005.41,009.1
08/20/20209861,005981995.75
08/21/20201,0101,010992994.15
08/24/20209961,001.4990991.35
08/25/2020993999.9977.8980.4
08/26/2020987988965968.95
08/27/2020975.25980965.3975.6
08/28/20209881,004.7978.2981.85
08/31/2020988.1995.4940.4944.95
09/01/2020964.95966943.3955.2
09/02/2020956.45959.8948955.55
09/03/2020960971953.3961.15
09/04/2020948956.15940942.5
09/07/2020947.15950.75916.25932.15
09/08/2020936936912.95916.7
09/09/2020907.55928901909.5
09/10/2020917.7923912920.95
09/11/2020920921.55912917.4
09/14/2020922.4923.35901902.1
09/15/2020910915.2900909.95
09/16/2020915924911.35921.8
09/17/2020915917.95905.05906.3
09/18/2020911.2914.1897900.7
09/21/2020901903.8874.3881.85
09/22/2020887.95887.95852856.5
09/23/2020866.2873.7854.55860.6
09/24/2020856859.9843850.7
09/25/2020860.1895.4852889.25
09/28/2020898917.5893902.85
09/29/2020909.95912.85892.4895.45
09/30/2020897.8904.5884.1901.6
10/01/2020909.95913.6900.7902.8
10/05/2020907.95908.55895.05896.95
10/06/2020901.05904.55888.25892.6
10/07/2020895895876.05887.9
10/08/2020890.3894879.05881.05
10/09/2020887.4914.95885.6908.45
10/12/2020916.95925.75902.05905.75
10/13/2020907.95915.7888.85896.45
10/14/2020897917887.2915.2
10/15/2020913919885.4888.8
10/16/2020894903.5889.5894.1
10/19/2020899906884902.9
10/20/2020919935.5913917.3
10/21/2020924.95931908.65924.45
10/22/2020922939920.15936.3
10/23/2020940948.5928941.25
10/26/2020949.85959.25943951.75
10/27/2020960986955.15981.95
10/28/2020989.95994.65974.2982.85
10/29/2020951.1958.8926934.5
10/30/2020941946.8924.2929.5
11/02/2020930937.95920.65929.3
11/03/2020944.9952.9932.5947.75
11/04/2020934.25950.65930939.85
11/05/2020952959.8944.3958.1
11/06/2020959967.5950.1960.75
11/09/2020971974.6962.4965.85
11/10/20209751,036.9971.61,033.7
11/11/20201,0401,062.81,021.251,059.45
11/12/20201,054.91,075.851,052.451,073.2
11/13/20201,065.051,068.151,038.11,051.5
11/17/20201,0631,096.851,061.051,080.9
11/18/20201,080.91,154.251,079.151,148.15
11/19/20201,125.051,1771,107.71,134.25
11/20/20201,1401,1611,118.51,132.3
11/23/20201,138.81,147.851,122.851,125.85
11/24/20201,1351,1441,128.31,135.5
11/25/20201,141.51,147.81,112.451,116
11/26/20201,1301,134.951,101.551,118.85
11/27/20201,1291,139.81,0921,122.4
12/01/20201,1401,1401,111.21,115.95
12/02/20201,120.051,132.051,104.11,113.75
12/03/20201,1351,137.451,120.31,125.15
12/04/20201,1301,1621,128.751,149.5
12/07/20201,154.81,171.91,1441,169.7
12/08/20201,174.951,182.51,148.051,171.4
12/09/20201,1781,1851,166.351,181
12/10/20201,1821,193.751,170.051,190.35
12/11/20201,1881,216.81,1821,194.3
12/14/20201,198.11,263.91,198.11,249.65
12/15/20201,2501,2521,216.11,246.25
12/16/20201,256.251,2781,247.051,268.25
12/17/20201,2701,2841,254.051,278.8
12/18/20201,283.951,3011,2701,281.55
12/21/20201,276.251,338.51,1541,234.85
12/22/20201,235.251,2681,213.551,262.7
12/23/20201,2681,271.31,248.351,264.8
12/24/20201,2751,2811,253.51,262.2
12/28/20201,2751,2911,266.51,289.4
12/29/20201,294.951,295.051,267.71,284.85
12/30/20201,288.21,296.351,2711,292.05
12/31/20201,2931,3041,2821,287.6