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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,833.5933
CLOSE 1,833.7202

Low

LOW 1,456.35

High

HIGH 2,211.6
DATEOPENHIGHLOWCLOSE
01/03/20221,8951,937.451,893.651,922.85
01/04/20221,922.851,9431,914.551,937.55
01/05/20221,940.71,9511,927.651,948.6
01/06/20221,944.51,9531,919.61,924.5
01/07/20221,929.051,934.951,897.151,904.9
01/10/20221,9101,959.951,907.251,953.1
01/11/20221,9491,9701,937.651,961.15
01/12/20221,978.51,9841,960.31,974.2
01/13/20221,975.552,0291,975.552,018.4
01/14/20222,0142,049.952,0072,044.75
01/17/20222,044.752,071.952,0422,069.4
01/18/20222,075.652,078.552,010.552,022.2
01/19/20222,019.92,0271,9872,020.9
01/20/20222,0202,0351,984.12,003.5
01/21/20221,982.151,994.81,943.051,956.05
01/24/20221,9551,9591,881.551,899.9
01/25/20221,8951,931.31,850.11,925.3
01/27/20221,914.551,9221,8671,910.85
01/28/20221,916.11,9481,891.31,897.55
01/31/20221,890.21,9241,850.451,909.2
02/01/20221,928.651,999.91,9171,990.5
02/02/20221,995.12,0081,970.61,982.7
02/03/20221,981.51,9851,9301,933.65
02/04/20221,9481,957.81,923.31,947.95
02/07/20221,932.51,947.51,874.551,884.5
02/08/20221,8901,896.951,8481,875.6
02/09/20221,884.51,899.91,875.61,888.8
02/10/20221,8921,9111,8811,901
02/11/20221,8891,8891,8501,871.25
02/14/20221,843.251,846.951,7951,799
02/15/20221,8101,8821,806.151,876.05
02/16/20221,876.051,887.31,842.151,860.7
02/17/20221,8691,884.91,854.11,868.7
02/18/20221,8701,8961,865.151,883.1
02/21/20221,874.951,883.91,848.851,863.95
02/22/20221,8131,8551,800.51,844.45
02/23/20221,8491,8521,816.151,820.3
02/24/20221,783.251,8001,7511,757.35
02/25/20221,7821,798.71,7651,777.05
02/28/20221,764.91,822.251,752.81,816.75
03/02/20221,8001,826.951,768.51,784.5
03/03/20221,8101,813.551,745.551,752.3
03/04/20221,7401,754.051,7031,711.75
03/07/20221,658.251,666.81,605.551,634.45
03/08/20221,627.91,6661,5951,658.5
03/09/20221,676.51,699.81,650.051,690.95
03/10/20221,7401,7581,7071,728.2
03/11/20221,7201,735.451,705.81,728.65
03/14/20221,7351,7541,715.51,746.75
03/15/20221,7481,7651,726.61,743.45
03/16/20221,7611,770.651,746.21,756.2
03/17/20221,781.151,804.61,768.451,787.9
03/21/20221,8051,8051,7451,756.3
03/22/20221,756.31,7771,721.151,774.05
03/23/20221,7801,791.551,759.151,767.25
03/24/20221,7551,779.71,7511,771.55
03/25/20221,775.61,777.91,7391,751.1
03/28/20221,7521,7551,725.11,741.6
03/29/20221,748.71,754.11,7331,746.65
03/30/20221,766.91,777.051,754.11,773.6
03/31/20221,779.951,781.351,7581,767.65
04/01/20221,7591,7941,7591,790.1
04/04/20221,7841,829.851,776.61,826.35
04/05/20221,8401,8451,8271,836.05
04/06/20221,8331,8581,827.71,852.8
04/07/20221,849.91,855.851,810.151,826.3
04/08/20221,835.41,838.91,818.051,830.75
04/11/20221,820.251,829.751,7791,781.5
04/12/20221,7801,781.51,733.61,747.7
04/13/20221,754.21,772.851,747.11,760.8
04/18/20221,746.31,749.951,7151,738.35
04/19/20221,748.31,760.751,6871,705.75
04/20/20221,709.951,712.41,671.351,691.6
04/21/20221,702.951,725.81,7001,714.5
04/22/20221,7011,716.41,690.41,694.35
04/25/20221,6751,6751,6521,657.35
04/26/20221,6801,703.11,6641,699.95
04/27/20221,6751,691.61,666.71,677.05
04/28/20221,6901,7311,6801,719.25
04/29/20221,7311,7391,687.151,694.35
05/02/20221,668.61,685.951,655.051,679.45
05/04/20221,679.51,681.91,625.051,633.95
05/05/20221,650.71,671.21,6331,637.65
05/06/20221,6161,6331,612.11,622.45
05/09/20221,607.551,629.851,591.251,616.15
05/10/20221,6111,629.61,6011,607.95
05/11/20221,600.51,6091,557.351,570.8
05/12/20221,5501,554.951,513.11,526.15
05/13/20221,5301,574.91,5021,534.5
05/16/20221,5501,567.51,539.451,542.9
05/17/20221,5451,607.91,5451,604.1
05/18/20221,6231,6231,5651,572.5
05/19/20221,5501,562.751,540.351,547.95
05/20/20221,569.41,613.451,561.051,610.1
05/23/20221,6291,6601,605.61,644.15
05/24/20221,644.81,653.71,610.11,626.3
05/25/20221,6331,639.71,571.11,574.75
05/26/20221,5751,588.91,536.651,564.55
05/27/20221,575.21,6061,5741,600.3
05/30/20221,6201,663.71,613.61,660.85
05/31/20221,660.51,674.41,6451,654.5
06/01/20221,653.551,6611,638.451,648
06/02/20221,6321,649.451,623.71,637.15
06/03/20221,657.951,673.71,644.951,652.05
06/06/20221,652.151,662.31,634.11,640.2
06/07/20221,6301,638.41,586.11,589.45
06/08/20221,5951,607.81,570.11,584.55
06/09/20221,556.21,6001,556.21,595.1
06/10/20221,5701,594.51,569.051,585.1
06/13/20221,560.151,565.951,518.31,532.05
06/14/20221,532.051,554.31,525.21,544.65
06/15/20221,547.951,5671,539.051,560.35
06/16/20221,568.41,5751,516.751,527.4
06/17/20221,5221,529.951,481.41,489.95
06/20/20221,4901,497.851,456.351,471.8
06/21/20221,4801,515.21,476.91,500.3
06/22/20221,4901,490.951,4681,478.75
06/23/20221,481.51,511.751,481.51,494.3
06/24/20221,501.751,5121,4891,494.85
06/27/20221,5241,544.71,509.751,535.8
06/28/20221,5301,557.51,524.11,551.5
06/29/20221,531.251,5541,525.41,547.9
06/30/20221,549.051,566.91,542.11,558.25
07/01/20221,560.951,5761,534.61,572.15
07/04/20221,572.11,587.451,550.21,581.7
07/05/20221,5841,597.251,561.61,564.9
07/06/20221,565.551,590.51,551.81,556.15
07/07/20221,565.91,614.151,565.651,611.1
07/08/20221,6211,7021,6181,687.45
07/11/20221,684.951,688.851,653.41,663
07/12/20221,6551,672.91,649.051,653.75
07/13/20221,6641,683.251,644.41,647.25
07/14/20221,651.851,667.351,634.61,646.15
07/15/20221,653.91,687.851,649.21,684.85
07/18/20221,696.051,734.61,6901,727.65
07/19/20221,719.951,734.951,7141,729.8
07/20/20221,740.351,746.851,727.951,739.95
07/21/20221,726.91,768.951,715.11,765.15
07/22/20221,765.51,779.551,752.551,767.75
07/25/20221,7651,785.51,760.051,782.45
07/26/20221,780.751,780.751,741.91,751.25
07/27/20221,7541,819.51,7501,796.65
07/28/20221,8051,8161,786.951,801.25
07/29/20221,814.951,832.51,7941,808.05
08/01/20221,8081,817.851,790.31,814.7
08/02/20221,8091,811.651,775.71,793.05
08/03/20221,793.051,8041,7731,789.8
08/04/20221,793.81,814.81,7751,780.1
08/05/20221,782.951,8071,775.31,787.45
08/08/20221,796.41,832.051,790.251,829.65
08/10/20221,8301,8671,822.251,855.15
08/11/20221,870.051,878.81,855.21,867.15
08/12/20221,8651,8691,8381,846.45
08/16/20221,8601,8641,8421,848.9
08/17/20221,861.451,867.351,850.051,855.7
08/18/20221,8571,898.551,8501,894.55
08/19/20221,894.11,9421,892.751,936.05
08/22/20221,937.11,9441,8751,880.65
08/23/20221,8701,911.951,865.71,877.05
08/24/20221,8761,8981,851.61,893.35
08/25/20221,9001,9181,8731,877.9
08/26/20221,890.21,9121,887.21,905.4
08/29/20221,8701,8901,8611,881.5
08/30/20221,893.91,9281,889.151,922.5
09/01/20221,9051,930.51,892.11,912.95
09/02/20221,900.51,958.81,900.251,940.5
09/05/20221,947.951,972.751,942.11,968.35
09/06/20221,973.81,985.11,951.31,962.3
09/07/20221,941.11,961.351,9341,958.1
09/08/20221,967.91,9771,947.551,974.4
09/09/20221,977.351,987.41,9441,949.75
09/12/20221,949.751,9671,947.91,961.9
09/13/20221,968.91,9951,963.11,991.35
09/14/20221,964.651,972.951,949.41,953.9
09/15/20221,959.11,984.71,954.81,957.5
09/16/20221,9471,956.91,9151,920
09/19/20221,921.11,931.951,9051,910.7
09/20/20221,9311,955.81,9251,932.7
09/21/20221,921.11,946.31,891.61,895.65
09/22/20221,8821,905.61,8731,888.2
09/23/20221,8901,895.451,852.551,856.85
09/26/20221,8491,876.81,8181,851.45
09/27/20221,8561,8641,832.51,841.2
09/28/20221,829.71,8561,825.61,835.45
09/29/20221,844.651,857.41,797.41,815.5
09/30/20221,823.951,882.951,816.051,847.7
10/03/20221,8521,8521,8141,819.3
10/04/20221,835.31,880.951,835.31,871.55
10/06/20221,8821,9191,878.11,912.95
10/07/20221,9051,928.951,903.051,924.55
10/10/20221,9051,9171,883.51,909.65
10/11/20221,923.81,923.81,871.251,878.95
10/12/20221,8801,9161,858.051,911.25
10/13/20221,9011,9121,868.251,876.15
10/14/20221,9001,936.751,898.451,911.6
10/17/20221,902.91,9141,878.41,883.2
10/18/20221,893.11,931.21,893.11,918.1
10/19/20221,9201,9471,901.651,904.9
10/20/20221,898.651,917.81,886.31,904.15
10/21/20221,913.71,9251,867.11,876.75
10/25/20221,9151,954.651,891.551,949.1
10/27/20221,952.11,971.851,949.91,964.05
10/28/20221,9721,9861,963.81,975.05
10/31/20221,9862,034.651,978.22,023.1
11/01/20222,0322,0561,990.052,024.45
11/02/20222,036.52,0422,0002,013.3
11/03/20222,0062,022.51,9932,008.7
11/04/20222,0102,029.352,004.752,015.1
11/07/20222,021.42,0321,9932,017.65
11/09/20222,025.052,036.951,996.252,003.5
11/10/20221,9952,001.851,970.21,977.65
11/11/20222,003.62,018.81,991.952,011.1
11/14/20222,013.052,021.91,995.251,999.8
11/15/20222,0032,0171,978.11,996.55
11/16/20221,9862,009.851,985.052,003.6
11/17/20222,0022,0592,001.12,029.55
11/18/20222,0392,050.952,006.852,024.45
11/21/20222,0192,0332,0072,011.45
11/22/20222,021.552,033.152,019.62,029.8
11/23/20222,038.952,0442,0182,025
11/24/20222,030.52,0602,028.42,052.2
11/25/20222,0612,095.82,058.452,062.75
11/28/20222,064.352,0722,0522,064.45
11/29/20222,0702,0722,038.62,050.55
11/30/20222,0532,0862,0452,074.85
12/01/20222,085.252,1102,079.452,104.25
12/02/20222,096.12,098.92,069.152,085.5
12/05/20222,095.952,096.82,068.852,085.6
12/06/20222,0812,1002,0672,093.5
12/07/20222,096.32,1442,096.32,124
12/08/20222,1202,1752,1202,167.7
12/09/20222,1682,194.352,137.52,154.05
12/12/20222,148.92,1692,134.552,163.7
12/13/20222,1702,175.72,152.52,172.9
12/14/20222,176.952,2102,175.052,195.45
12/15/20222,196.72,2092,173.62,177.55
12/16/20222,1612,211.62,1612,175
12/19/20222,1712,187.452,155.052,184
12/20/20222,179.92,179.92,1382,163.25
12/21/20222,153.12,174.952,142.852,146.3
12/22/20222,1442,148.352,096.92,109.95
12/23/20222,094.52,104.152,050.12,062.75
12/26/20222,052.752,1082,0512,091.05
12/27/20222,101.552,1282,0852,124.1
12/28/20222,1292,1362,113.652,121.1
12/29/20222,109.652,120.552,094.152,110.9
12/30/20222,1152,1332,081.12,085.8