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

2023 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,573.2419
CLOSE 2,574.1581

Low

LOW 2,058

High

HIGH 3,559.95
DATEOPENHIGHLOWCLOSE
01/02/20232,092.92,097.62,075.052,089.45
01/03/20232,0882,096.82,067.952,088.95
01/04/20232,090.952,101.452,0582,070.55
01/05/20232,0802,099.22,068.52,087.35
01/06/20232,090.22,121.72,071.852,086.55
01/09/20232,1082,127.32,100.752,121.7
01/10/20232,131.92,131.92,097.22,106.65
01/11/20232,106.12,1402,097.12,125.35
01/12/20232,118.12,164.652,118.12,159.75
01/13/20232,161.92,164.852,117.22,153.4
01/16/20232,1472,1612,132.32,137.2
01/17/20232,139.92,217.82,136.42,213.1
01/18/20232,2212,274.82,2002,266.5
01/19/20232,259.852,283.82,2412,273.1
01/20/20232,282.452,297.652,238.452,249.95
01/23/20232,2552,273.32,2272,233.5
01/24/20232,244.72,252.32,2002,207.5
01/25/20232,2012,2052,1552,174.7
01/27/20232,174.72,1952,127.12,159.85
01/30/20232,129.42,173.252,083.82,112.9
01/31/20232,119.952,132.752,072.652,124.4
02/01/20232,1332,215.952,080.32,145.55
02/02/20232,135.62,166.952,107.852,144.9
02/03/20232,176.952,181.852,131.052,166.55
02/06/20232,164.252,181.62,142.32,156.1
02/07/20232,162.252,1722,150.052,165.3
02/08/20232,160.552,175.252,125.552,130.85
02/09/20232,1502,151.952,135.72,147.4
02/10/20232,140.22,169.952,137.552,163.85
02/13/20232,1732,210.42,160.22,203.3
02/14/20232,2152,2162,182.152,191.65
02/15/20232,1862,187.852,157.252,175.05
02/16/20232,186.82,202.32,171.72,178.3
02/17/20232,169.82,2492,1602,226.35
02/20/20232,233.72,2522,2152,225.5
02/21/20232,2392,2622,222.72,229.45
02/22/20232,2292,2412,182.052,194.75
02/23/20232,2042,208.22,153.52,159.15
02/24/20232,1602,172.32,118.752,134.05
02/27/20232,134.052,139.92,082.12,113.7
02/28/20232,1152,138.32,0852,109.15
03/01/20232,1002,1302,1002,115.3
03/02/20232,129.952,1492,107.552,121.6
03/03/20232,1402,159.92,132.252,152.05
03/06/20232,158.252,184.852,139.82,141.15
03/08/20232,1522,189.62,140.62,170.8
03/09/20232,174.952,1992,171.52,193.2
03/10/20232,171.52,1822,1332,157.85
03/13/20232,164.052,178.952,1072,133.85
03/14/20232,144.352,1712,134.42,144.2
03/15/20232,164.22,212.452,1602,176.65
03/16/20232,184.92,1872,1322,173.6
03/17/20232,186.72,228.92,186.72,195.75
03/20/20232,191.12,2052,1522,177.55
03/21/20232,182.72,2272,1822,208.45
03/22/20232,219.52,246.252,207.92,213.95
03/23/20232,2142,2422,200.552,206.65
03/24/20232,2062,219.352,153.052,166.15
03/27/20232,175.052,1902,1502,154
03/28/20232,167.752,169.82,122.452,133.6
03/29/20232,137.652,159.32,1212,147.45
03/31/20232,156.52,176.952,150.552,164.2
04/03/20232,1802,183.52,1552,170.15
04/05/20232,1702,262.52,1652,257.75
04/06/20232,257.752,291.652,254.452,274.25
04/10/20232,284.92,319.92,278.052,309.7
04/11/20232,3202,3302,287.32,301.5
04/12/20232,3042,312.72,281.952,288.5
04/13/20232,294.82,2952,242.452,258.75
04/17/20232,258.752,273.82,201.152,214
04/18/20232,2202,2302,1882,216.6
04/19/20232,208.12,2352,208.12,219.6
04/20/20232,2252,251.452,222.252,232.75
04/21/20232,240.152,2432,2022,215.2
04/24/20232,2202,232.72,186.552,228.9
04/25/20232,231.052,2542,218.12,247.95
04/26/20232,247.852,287.32,244.052,276.15
04/27/20232,275.752,3102,267.12,305.6
04/28/20232,312.32,3692,312.32,364.4
05/02/20232,373.22,416.352,373.22,384.45
05/03/20232,384.12,3902,348.52,356.3
05/04/20232,361.82,381.652,342.852,356.9
05/05/20232,3572,406.952,3572,377.5
05/08/20232,377.452,3852,354.052,365.4
05/09/20232,367.652,401.92,367.652,374.35
05/10/20232,3872,388.952,3502,364.45
05/11/20232,3002,314.052,237.352,242.15
05/12/20232,222.652,2352,197.352,221.1
05/15/20232,220.92,2602,2152,246.85
05/16/20232,254.62,2552,223.12,227.2
05/17/20232,224.352,2442,210.22,219.6
05/18/20232,2302,233.552,1812,188.2
05/19/20232,1922,199.052,168.52,190.05
05/22/20232,1902,2222,178.42,216.6
05/23/20232,225.62,228.62,1942,197.65
05/24/20232,2002,208.52,1762,185.15
05/25/20232,1902,207.32,1782,204.7
05/26/20232,2092,220.752,2012,218.45
05/29/20232,2252,241.82,220.22,224.55
05/30/20232,2302,2372,207.22,210.8
05/31/20232,201.12,2242,2002,205.65
06/01/20232,2172,2222,202.152,207.8
06/02/20232,2212,237.32,212.152,234.55
06/05/20232,2452,272.82,2402,268.3
06/06/20232,2692,280.72,263.72,277.95
06/07/20232,2782,3182,2782,315.5
06/08/20232,316.952,345.052,312.752,340.3
06/09/20232,3452,368.852,338.252,363
06/12/20232,3652,3702,333.12,339.95
06/13/20232,345.852,357.92,327.12,354.4
06/14/20232,352.92,3602,3402,355.05
06/15/20232,3552,369.52,3492,361.3
06/16/20232,363.752,3802,352.252,366.8
06/19/20232,3792,419.92,3612,366.35
06/20/20232,364.952,389.652,354.452,382
06/21/20232,3822,4122,3822,394.45
06/22/20232,394.62,4242,3802,416.25
06/23/20232,418.952,4272,383.252,389.55
06/26/20232,398.12,403.852,367.952,377.55
06/27/20232,387.452,396.952,371.552,388.05
06/28/20232,4002,432.92,390.052,421.45
06/30/20232,4202,483.52,415.052,475.55
07/03/20232,478.22,492.42,4482,454.05
07/04/20232,458.22,484.42,458.22,461.85
07/05/20232,4612,484.952,454.352,470.8
07/06/20232,468.12,499.952,467.552,488.6
07/07/20232,482.752,5042,444.62,449.35
07/10/20232,4502,463.352,4202,438.75
07/11/20232,447.22,4792,447.22,474.55
07/12/20232,480.32,485.952,447.82,454.95
07/13/20232,4662,484.92,446.252,450.15
07/14/20232,450.252,477.052,448.652,472.25
07/17/20232,4752,4942,4652,468.8
07/18/20232,4692,489.952,468.12,474.7
07/19/20232,474.62,502.952,466.42,494.15
07/20/20232,4942,495.72,469.052,489.7
07/21/20232,5222,5952,521.12,586.25
07/24/20232,637.652,6382,583.92,605.25
07/25/20232,6162,617.752,5532,560.9
07/26/20232,5912,673.852,5852,646.25
07/27/20232,668.952,676.352,646.452,660.2
07/28/20232,660.152,668.152,6252,649.55
07/31/20232,6552,6902,631.12,681.35
08/01/20232,681.352,6892,655.352,666.65
08/02/20232,6382,644.952,602.72,622.15
08/03/20232,6152,642.752,586.32,598.1
08/04/20232,6052,6352,598.52,626.9
08/07/20232,6282,6542,623.12,635.9
08/08/20232,639.052,649.52,628.32,632.2
08/09/20232,6352,6552,615.252,651.6
08/10/20232,640.12,661.62,621.652,643.5
08/11/20232,642.052,656.92,631.252,638.5
08/14/20232,6372,663.552,6162,659.9
08/16/20232,6692,6952,652.052,691.05
08/17/20232,691.052,691.052,6422,652.5
08/18/20232,6502,674.72,632.752,641.95
08/21/20232,641.852,666.62,623.452,662.25
08/22/20232,6682,685.652,6622,678.8
08/23/20232,689.552,7262,682.452,717.6
08/24/20232,747.52,766.82,680.62,688.15
08/25/20232,677.452,682.72,6312,638.4
08/28/20232,653.552,7002,650.052,695.35
08/29/20232,7102,722.12,696.32,718.95
08/30/20232,722.952,737.652,7072,709
08/31/20232,7202,724.62,678.352,702.7
09/01/20232,7102,715.952,688.32,702.1
09/04/20232,7332,7422,7052,711.1
09/05/20232,720.52,7392,7202,732.95
09/06/20232,7402,742.82,7122,730.45
09/07/20232,7332,855.952,7302,846.4
09/08/20232,8882,928.72,872.452,901.6
09/11/20232,9052,9262,890.052,894.2
09/12/20232,951.63,0092,932.452,944.1
09/13/20232,943.52,943.72,888.452,906.75
09/14/20232,924.92,931.652,9062,918.6
09/15/20232,9332,934.952,9002,908.55
09/18/20232,9102,9302,9072,919.85
09/20/20232,926.952,944.952,886.052,890
09/21/20232,885.052,905.12,846.052,899.35
09/22/20232,908.72,936.452,902.252,918.5
09/25/20232,917.952,923.82,8712,902.5
09/26/20232,9152,9442,9102,912.55
09/27/20232,9222,994.92,911.652,965.05
09/28/20232,9893,050.52,978.253,010
09/29/20233,0403,058.353,005.253,023.55
10/03/20233,040.53,077.452,995.13,073.25
10/04/20233,064.13,064.12,990.053,027.75
10/05/20233,032.553,114.93,032.553,096.05
10/06/20233,114.953,114.953,073.153,093.7
10/09/20233,0753,0853,055.553,074.7
10/10/20233,073.853,0993,072.153,076
10/11/20233,0903,1103,084.43,088.7
10/12/20233,0943,105.053,067.053,081.75
10/13/20233,067.753,0993,063.53,089.6
10/16/20233,098.953,113.253,074.73,101.9
10/17/20233,109.93,114.23,0633,066.3
10/18/20233,068.653,079.153,037.153,045.6
10/19/20233,025.63,069.93,007.153,054.4
10/20/20233,039.953,056.252,977.33,012.35
10/23/20233,0033,006.92,9492,958.3
10/25/20232,9592,965.52,910.32,916.1
10/26/20232,9062,916.152,857.052,864.6
10/27/20232,864.652,910.552,857.652,901.9
10/30/20232,899.22,9322,856.152,926.35
10/31/20232,929.952,951.552,907.952,929.05
11/01/20232,947.452,983.152,871.052,895.3
11/02/20232,9352,937.852,903.22,918.1
11/03/20232,9342,948.052,9052,911.25
11/06/20232,9332,9792,927.252,975.45
11/07/20232,9702,983.62,956.12,961.3
11/08/20232,974.73,002.752,9612,996.45
11/09/20233,0033,028.72,9973,024.85
11/10/20233,021.053,0443,005.253,033.25
11/12/20233,054.953,0603,0443,052
11/13/20233,0503,054.353,031.653,048.5
11/15/20233,062.353,071.053,0553,064.95
11/16/20233,057.953,082.13,0453,051.15
11/17/20233,0503,115.453,045.153,109
11/20/20233,095.13,111.953,076.23,088.8
11/21/20233,088.53,0993,062.453,074.85
11/22/20233,074.853,088.653,062.53,082.3
11/23/20233,0803,0883,031.053,045.65
11/24/20233,0503,0673,039.63,054.25
11/28/20233,0543,059.153,0353,050
11/29/20233,0503,089.93,0493,083.75
11/30/20233,076.33,124.553,058.73,109.2
12/01/20233,129.953,197.953,121.053,190.65
12/04/20233,2853,347.553,2503,313.55
12/05/20233,319.053,3253,279.053,315.45
12/06/20233,3303,4013,3213,392.3
12/07/20233,392.33,409.93,337.053,355.6
12/08/20233,3773,4303,3663,378.45
12/11/20233,377.953,4053,3603,385.8
12/12/20233,3753,3753,3323,342.4
12/13/20233,352.953,4103,346.23,399.8
12/14/20233,425.953,4403,400.13,433.1
12/15/20233,435.153,498.93,432.853,488
12/18/20233,4963,5063,4663,491.6
12/19/20233,488.953,5253,476.053,498.95
12/20/20233,5053,514.63,412.553,418.5
12/21/20233,390.053,439.953,3333,424.15
12/22/20233,4243,4963,408.63,477.95
12/26/20233,477.953,508.353,477.953,490.05
12/27/20233,5103,5493,504.153,544
12/28/20233,5453,559.953,500.53,518.05
12/29/20233,5313,5403,4953,526