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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,583.7091
CLOSE 1,583.6984

Low

LOW 1,283

High

HIGH 1,981.75
DATEOPENHIGHLOWCLOSE
01/01/20211,2831,299.951,2831,297
01/04/20211,3051,322.551,3021,314.6
01/05/20211,3071,3131,295.051,306.3
01/06/20211,3081,3301,3001,314
01/07/20211,3301,346.81,3251,338.95
01/08/20211,349.81,382.951,3471,373.4
01/11/20211,3821,384.951,3451,350
01/12/20211,3541,366.851,344.051,349.8
01/13/20211,3541,3731,344.31,352.5
01/14/20211,3581,389.71,356.251,376.6
01/15/20211,376.71,384.51,345.051,354.15
01/18/20211,345.21,353.851,326.151,336.05
01/19/20211,340.051,3821,3371,369.85
01/20/20211,3691,393.051,362.551,382.65
01/21/20211,3951,3961,361.051,371.3
01/22/20211,3621,3751,348.51,362.1
01/25/20211,3701,396.41,3421,361.3
01/27/20211,368.81,392.71,330.11,359.85
01/28/20211,344.71,365.11,3401,345.35
01/29/20211,3621,3691,325.11,334.7
02/01/20211,345.751,4621,337.21,448.85
02/02/20211,4741,5931,4741,520.2
02/03/20211,5301,5581,5051,528.55
02/04/20211,5251,5501,5101,529.8
02/05/20211,534.41,5471,511.11,516.5
02/08/20211,521.151,5701,5201,551.8
02/09/20211,5571,574.51,5451,566.45
02/10/20211,5601,5641,528.71,552.85
02/11/20211,549.41,559.91,526.551,530.5
02/12/20211,5351,5441,516.11,521.35
02/15/20211,5271,5441,521.351,537.65
02/16/20211,5401,5741,5391,549.45
02/17/20211,5441,5671,5331,548.35
02/18/20211,542.21,551.21,515.151,524.6
02/19/20211,523.851,5471,498.851,508.8
02/22/20211,510.91,511.951,447.11,452.2
02/23/20211,4621,4981,4601,486.3
02/24/20211,486.71,530.751,486.71,528
02/25/20211,5341,540.61,5021,506.45
02/26/20211,4821,493.51,435.151,442.5
03/01/20211,4561,4861,438.21,472.85
03/02/20211,479.31,489.651,458.151,485.65
03/03/20211,493.51,5101,481.351,496.9
03/04/20211,4731,494.351,4581,462.6
03/05/20211,453.61,477.21,439.11,463.55
03/08/20211,4781,5251,4701,515.2
03/09/20211,5251,532.31,491.81,508.3
03/10/20211,5231,534.751,507.51,524.2
03/12/20211,526.31,5651,503.151,514
03/15/20211,5201,528.11,463.31,483.75
03/16/20211,488.31,4971,4571,461.8
03/17/20211,4761,492.951,431.751,437.65
03/18/20211,455.551,469.71,4201,428.1
03/19/20211,4151,421.851,378.61,411.25
03/22/20211,4091,417.41,392.251,400.05
03/23/20211,401.91,416.51,398.11,404.35
03/24/20211,4001,4071,360.051,369.15
03/25/20211,3611,3891,3611,371.1
03/26/20211,386.31,4081,3821,398.3
03/30/20211,4081,428.21,395.551,423.55
03/31/20211,423.61,431.61,410.41,418.9
04/01/20211,4321,447.851,420.51,444.6
04/05/20211,4391,4391,381.41,403.8
04/06/20211,405.91,416.31,393.31,401
04/07/20211,4021,417.21,389.251,404.15
04/08/20211,4101,434.81,4101,419.15
04/09/20211,4141,4171,397.11,404.1
04/12/20211,393.951,393.951,3321,345.15
04/13/20211,347.251,3821,347.251,373.7
04/15/20211,378.951,391.11,358.11,374.65
04/16/20211,360.51,393.31,355.31,359.15
04/19/20211,3401,346.21,3061,310.45
04/20/20211,3201,339.451,317.71,331.5
04/22/20211,3101,339.51,307.251,336.8
04/23/20211,3301,344.651,314.451,322.9
04/26/20211,330.051,341.21,3231,335.9
04/27/20211,3391,388.451,335.91,380.65
04/28/20211,384.851,399.951,372.51,375.9
04/29/20211,383.951,389.551,353.51,358.65
04/30/20211,3501,3651,336.11,340.45
05/03/20211,325.51,351.31,319.151,342.5
05/04/20211,3501,350.91,3311,337.6
05/05/20211,342.21,346.751,3241,338.65
05/06/20211,3441,356.551,335.751,339.9
05/07/20211,3471,359.91,3391,342.7
05/10/20211,3471,398.851,3471,395
05/11/20211,3801,399.91,376.11,383.6
05/12/20211,3801,4251,3771,385.3
05/14/20211,3941,423.91,374.051,415.5
05/17/20211,4331,4411,368.21,386.75
05/18/20211,4051,4221,3971,417.3
05/19/20211,4141,4351,4001,403.45
05/20/20211,410.81,426.951,401.651,409.75
05/21/20211,4151,424.71,407.11,418.05
05/24/20211,4201,4581,4101,443.25
05/25/20211,4601,461.951,442.11,450.95
05/26/20211,458.91,476.61,452.81,472.9
05/27/20211,475.951,4851,461.751,482.85
05/28/20211,487.11,499.651,473.91,478.1
05/31/20211,472.31,4761,457.551,467.7
06/01/20211,465.951,492.51,4631,474.65
06/02/20211,468.31,474.61,455.051,471.05
06/03/20211,480.11,5151,473.21,510.85
06/04/20211,518.951,547.251,516.91,537.55
06/07/20211,545.451,569.51,540.751,557.8
06/08/20211,5611,5831,546.051,549.15
06/09/20211,5501,5551,513.31,519.3
06/10/20211,5251,5341,5151,519.7
06/11/20211,5211,527.151,498.651,503.45
06/14/20211,503.451,519.51,4781,515.75
06/15/20211,5201,523.71,505.851,510.8
06/16/20211,505.851,5161,4881,490.9
06/17/20211,4811,499.851,480.251,487.55
06/18/20211,487.551,490.951,460.11,476
06/21/20211,4601,469.41,447.251,467.05
06/22/20211,470.11,504.81,469.551,499.2
06/23/20211,5051,5071,476.11,479.25
06/24/20211,4901,513.21,4821,504.05
06/25/20211,510.51,529.31,507.51,523.85
06/28/20211,5261,527.951,510.351,514.45
06/29/20211,5131,529.81,503.91,510.9
06/30/20211,5161,523.41,495.51,500.55
07/01/20211,497.11,5031,480.151,492.3
07/02/20211,5001,500.651,475.51,485.65
07/05/20211,4901,5141,4881,507.95
07/06/20211,5061,5191,5001,505.5
07/07/20211,4951,519.71,4951,516.45
07/08/20211,5031,5241,4971,500.7
07/09/20211,497.91,502.851,485.51,499.6
07/12/20211,504.41,5161,491.61,500.75
07/13/20211,5151,5151,501.351,513.6
07/14/20211,513.551,549.91,5081,544.7
07/15/20211,5501,6251,549.951,609.35
07/16/20211,609.351,622.81,595.11,618.75
07/19/20211,6001,639.41,597.61,609.6
07/20/20211,609.851,622.651,5821,590.35
07/22/20211,6101,647.151,591.551,642.15
07/23/20211,6441,645.951,606.851,611.75
07/26/20211,611.751,627.31,592.81,597.6
07/27/20211,610.151,6191,584.251,608.25
07/28/20211,592.451,601.31,5531,594.2
07/29/20211,5941,607.351,5861,596
07/30/20211,5981,624.91,5851,601.45
08/02/20211,606.31,6181,602.051,613.95
08/03/20211,6251,638.71,610.31,634.35
08/04/20211,6401,644.31,613.61,623.2
08/05/20211,6201,632.851,608.81,627.4
08/06/20211,6271,6391,608.31,610.35
08/09/20211,6201,6241,5901,597.45
08/10/20211,6061,609.91,5721,588.45
08/11/20211,590.21,597.91,562.751,583.3
08/12/20211,5901,6271,5821,623.45
08/13/20211,6261,676.81,6251,668.4
08/16/20211,6741,677.051,653.351,656.1
08/17/20211,6581,6651,625.051,638.75
08/18/20211,6471,661.11,627.11,632.85
08/20/20211,618.91,6231,5901,593.6
08/23/20211,600.11,6191,567.91,580.75
08/24/20211,5901,613.351,582.81,605.8
08/25/20211,614.951,6261,5901,593.8
08/26/20211,593.81,602.951,5851,595.75
08/27/20211,6041,666.71,598.051,638.1
08/30/20211,646.71,684.951,645.11,660.1
08/31/20211,660.051,6761,6451,672.2
09/01/20211,672.251,7181,672.21,686.4
09/02/20211,687.91,7101,6821,686.2
09/03/20211,6971,704.31,672.11,691.5
09/06/20211,7001,7161,690.21,694.2
09/07/20211,694.21,7051,679.451,681.7
09/08/20211,6821,694.71,6581,666.55
09/09/20211,655.21,680.61,655.21,670.05
09/13/20211,662.051,675.651,660.51,671.7
09/14/20211,6761,698.81,675.41,696.45
09/15/20211,7001,724.61,6971,717
09/16/20211,709.61,728.51,709.251,721.25
09/17/20211,7241,741.71,706.11,716.2
09/20/20211,700.21,7351,699.951,704.35
09/21/20211,698.61,730.751,692.41,720.9
09/22/20211,720.91,7301,7061,710.9
09/23/20211,718.31,7751,715.051,769.7
09/24/20211,7801,8101,7501,768.75
09/27/20211,7721,782.751,7371,739.6
09/28/20211,745.31,759.051,7191,737.15
09/29/20211,7321,7421,716.61,721
09/30/20211,719.951,734.251,6971,702.95
10/01/20211,697.51,712.51,687.51,696.9
10/04/20211,696.51,723.951,684.051,715.25
10/05/20211,714.51,7401,7061,716.7
10/06/20211,716.71,735.91,6901,695.05
10/07/20211,7101,729.31,7001,712.45
10/08/20211,7401,7411,7201,726.9
10/11/20211,733.751,746.851,7151,716.9
10/12/20211,710.51,725.551,7001,718.2
10/13/20211,7271,763.91,724.051,752.05
10/14/20211,7751,817.91,767.451,789.3
10/18/20211,807.151,810.51,7821,788.45
10/19/20211,809.81,8851,802.051,846.05
10/20/20211,8551,868.651,796.31,806.7
10/21/20211,8151,826.51,791.051,805.75
10/22/20211,8161,831.51,781.351,792.25
10/25/20211,792.251,812.81,760.351,784.15
10/26/20211,7851,811.91,781.551,796.25
10/27/20211,8011,8141,775.11,784.55
10/28/20211,799.551,8621,7911,814.25
10/29/20211,8221,824.91,735.81,766.65
11/01/20211,7761,8051,751.21,795.35
11/02/20211,8001,824.451,795.41,815.65
11/03/20211,8181,9151,8181,889.5
11/08/20211,944.551,953.91,912.21,924.55
11/09/20211,933.51,964.11,930.31,943.6
11/10/20211,932.71,9541,9321,950.15
11/11/20211,947.851,981.751,925.651,931.7
11/12/20211,9401,9651,928.11,959.95
11/15/20211,961.251,974.51,9431,947.05
11/16/20211,9501,979.951,9441,955.3
11/17/20211,9491,978.91,943.551,952.9
11/18/20211,952.91,9541,8931,897
11/22/20211,898.251,9001,837.851,864.5
11/23/20211,8501,895.61,844.51,886.35
11/24/20211,8941,902.41,845.951,862.5
11/25/20211,8551,866.851,838.21,849.9
11/26/20211,8201,841.751,768.61,778.15
11/29/20211,7781,790.051,735.151,767.25
11/30/20211,767.251,798.91,751.31,764.75
12/01/20211,7641,7941,762.051,786
12/02/20211,785.951,7941,7631,789.2
12/03/20211,799.951,844.81,796.551,801.25
12/06/20211,7991,8211,7781,782.65
12/07/20211,790.21,8101,772.11,798.1
12/08/20211,8021,8411,8021,825.05
12/09/20211,8351,884.151,827.951,879.8
12/10/20211,879.81,890.851,861.051,873.4
12/13/20211,893.71,896.251,855.051,861.5
12/14/20211,8501,8741,846.21,865.7
12/15/20211,8661,898.751,863.651,880.8
12/16/20211,8921,9081,866.31,873.9
12/17/20211,866.51,874.71,831.71,847.1
12/20/20211,8211,829.651,771.51,799.35
12/21/20211,817.91,852.21,812.51,827.55
12/22/20211,827.551,879.551,827.551,871
12/23/20211,8831,887.851,862.11,878.45
12/24/20211,888.751,888.751,8501,859.4
12/27/20211,859.41,875.651,845.81,866.2
12/28/20211,872.11,9091,872.11,899.5
12/29/20211,8951,908.951,890.051,894.85
12/30/20211,892.31,901.71,880.91,885.7
12/31/20211,887.351,907.11,887.31,895.9