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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,594.6742
CLOSE 3,591.2018

Low

LOW 3,175.05

High

HIGH 3,963.5
DATEOPENHIGHLOWCLOSE
01/01/20243,5383,5383,496.053,525.45
01/02/20243,525.053,525.453,4323,438.1
01/03/20243,4333,465.853,411.63,440.35
01/04/20243,441.053,480.13,4233,458.7
01/05/20243,464.953,5553,4603,521.9
01/08/20243,5403,559.953,4903,501.1
01/09/20243,527.453,593.753,520.13,555.95
01/10/20243,549.953,558.953,5203,545.5
01/11/20243,545.53,559.553,500.553,504.85
01/12/20243,505.053,578.653,494.053,568.8
01/15/20243,576.13,605.73,538.053,543.05
01/16/20243,5483,5893,5383,573.5
01/17/20243,5553,614.453,547.73,570.95
01/18/20243,570.83,616.953,5253,596
01/19/20243,6033,655.853,6033,646
01/20/20243,6673,6703,621.053,634.5
01/23/20243,637.63,661.353,536.23,551
01/24/20243,5703,617.953,521.73,589.2
01/25/20243,599.93,618.253,564.83,593.45
01/29/20243,6043,733.853,600.13,708
01/30/20243,715.953,737.93,624.93,633.3
01/31/20243,5203,5383,387.053,479.75
02/01/20243,4803,493.753,3713,398
02/02/20243,402.73,436.353,3613,376.05
02/05/20243,375.53,407.953,318.453,341.75
02/06/20243,3463,427.753,337.553,424.25
02/07/20243,4453,4473,3893,394.7
02/08/20243,4133,417.83,293.853,335.5
02/09/20243,336.253,3903,308.953,324.55
02/12/20243,3303,339.153,2873,299.55
02/13/20243,3123,338.553,284.13,321.5
02/14/20243,290.053,316.953,263.053,309
02/15/20243,3093,321.953,290.23,300.3
02/16/20243,304.953,3983,304.053,386.75
02/19/20243,400.553,4083,335.53,339.85
02/20/20243,339.853,367.753,328.453,356.75
02/21/20243,356.93,356.93,290.053,296.4
02/22/20243,3103,3693,276.953,363.75
02/23/20243,363.753,399.93,340.753,387.95
02/26/20243,4003,491.653,3933,470.15
02/27/20243,4753,5123,451.93,506.45
02/28/20243,5053,5133,446.153,470.2
02/29/20243,4853,4963,436.453,477.55
03/01/20243,501.653,658.353,5003,633.5
03/02/20243,647.93,6903,646.23,655.25
03/04/20243,6703,679.83,622.053,644.45
03/05/20243,631.23,644.453,590.33,612.6
03/06/20243,6183,652.453,586.053,642.2
03/07/20243,660.753,705.153,643.253,676.95
03/11/20243,7003,7003,631.453,640.6
03/12/20243,639.053,6723,613.153,621.65
03/13/20243,634.93,636.83,511.93,538.55
03/14/20243,527.053,6363,5223,608.2
03/15/20243,5983,6033,524.053,537.15
03/18/20243,537.153,572.23,526.73,561.2
03/19/20243,5413,549.53,4813,501.7
03/20/20243,502.753,524.953,487.753,509.7
03/21/20243,525.153,5963,525.153,560
03/22/20243,546.23,647.33,546.23,617.8
03/26/20243,6053,676.93,6003,670.1
03/27/20243,6833,727.23,670.13,706.4
03/28/20243,706.553,813.353,697.553,763.9
04/01/20243,780.853,851.853,780.853,838
04/02/20243,849.83,8603,771.253,807.4
04/03/20243,799.73,799.73,770.153,782.45
04/04/20243,804.93,819.753,731.053,797.85
04/05/20243,770.13,7903,716.253,743.1
04/08/20243,7453,819.83,743.13,807.85
04/09/20243,8203,827.953,7753,785.25
04/10/20243,8003,8003,750.13,753.2
04/12/20243,749.953,802.13,663.53,679.25
04/15/20243,626.053,679.853,586.23,600.8
04/16/20243,580.053,598.153,529.453,543.45
04/18/20243,561.953,617.653,539.73,550.95
04/19/20243,5253,542.93,472.43,518.35
04/22/20243,568.753,6203,540.953,612.7
04/23/20243,632.753,632.753,5883,610.15
04/24/20243,616.553,654.953,601.13,634.85
04/25/20243,616.13,6663,611.63,652.3
04/26/20243,6523,660.93,5853,605.2
04/29/20243,606.13,649.93,605.23,634.3
04/30/20243,6393,648.953,584.053,594.3
05/02/20243,590.053,634.153,576.053,599.5
05/03/20243,6103,6223,488.453,499.8
05/06/20243,522.83,5273,441.13,463.3
05/07/20243,479.43,4963,4253,427.75
05/08/20243,4293,497.43,367.83,486.85
05/09/20243,312.753,3773,266.653,275.45
05/10/20243,281.63,306.153,234.63,271.45
05/13/20243,267.053,3153,225.23,293.85
05/14/20243,3003,384.93,293.43,379.45
05/15/20243,3903,417.43,353.153,411.3
05/16/20243,428.953,468.53,378.73,460.6
05/17/20243,475.953,475.953,412.153,450.75
05/18/20243,4523,4683,445.83,464.2
05/21/20243,4583,470.33,4343,440.95
05/22/20243,450.053,472.73,435.053,460.85
05/23/20243,460.93,601.653,4553,585.4
05/24/20243,5863,6593,582.33,625.9
05/27/20243,644.93,6953,6003,652
05/28/20243,6523,685.253,646.053,658.2
05/29/20243,6113,661.853,610.353,634.8
05/30/20243,626.053,643.953,607.753,634.7
05/31/20243,636.43,744.83,636.43,669.3
06/03/20243,855.43,919.93,801.13,897.15
06/04/20243,8523,8983,3203,403.2
06/05/20243,441.53,441.53,175.053,409
06/06/20243,4383,538.23,385.33,482.55
06/07/20243,465.053,5483,4463,532.5
06/10/20243,521.053,5853,521.053,543.75
06/11/20243,5703,6393,551.23,598.7
06/12/20243,6153,648.953,5783,630.3
06/13/20243,665.53,715.93,6353,703.65
06/14/20243,7183,7203,6753,687.8
06/18/20243,7083,7103,6753,689.2
06/19/20243,6903,6993,5753,589.95
06/20/20243,584.953,613.33,564.63,594.45
06/21/20243,604.053,6103,5163,535
06/24/20243,520.353,5673,5053,531.6
06/25/20243,556.53,591.953,5283,587.8
06/26/20243,6013,624.93,592.253,602.95
06/27/20243,597.453,601.33,5503,564.4
06/28/20243,5403,575.953,538.13,548.45
07/01/20243,535.23,541.43,5143,526.55
07/02/20243,535.053,6343,535.053,626.5
07/03/20243,650.353,650.53,6053,614.35
07/04/20243,616.13,6443,565.83,573.3
07/05/20243,573.33,6383,5683,627.15
07/08/20243,640.13,645.73,5943,632
07/09/20243,6503,6853,646.13,666.1
07/10/20243,685.053,6943,6013,650.05
07/11/20243,6603,684.63,6033,621.1
07/12/20243,6303,667.73,612.73,649.35
07/15/20243,6703,6743,6373,651.6
07/16/20243,646.13,651.63,6213,636.55
07/18/20243,6403,679.253,598.653,656.2
07/19/20243,6513,658.953,6103,618.5
07/22/20243,617.93,661.853,567.63,651.45
07/23/20243,669.63,7143,4603,538.05
07/24/20243,5493,557.953,5013,519.45
07/25/20243,5393,630.93,532.053,619.15
07/26/20243,6293,7013,596.13,679.9
07/29/20243,7013,7903,686.63,774.95
07/30/20243,774.853,7953,738.63,784.65
07/31/20243,777.053,8223,763.13,815
08/01/20243,8103,838.953,765.853,779.3
08/02/20243,730.353,748.93,657.13,665.7
08/05/20243,5973,607.93,511.53,528
08/06/20243,5483,634.93,5463,576.2
08/07/20243,6303,655.753,610.353,638.25
08/08/20243,6213,628.753,547.453,553.55
08/09/20243,6003,605.553,575.73,592.05
08/12/20243,5793,6113,5633,571.95
08/13/20243,5803,6073,545.23,551.8
08/14/20243,558.953,578.73,536.53,545.2
08/16/20243,5783,580.93,5333,568.35
08/19/20243,599.853,599.93,5473,555.05
08/20/20243,5623,5803,5483,572.7
08/21/20243,5903,615.33,581.93,596.05
08/22/20243,607.053,612.153,583.953,606.5
08/23/20243,606.53,6223,587.053,598.55
08/26/20243,6113,6483,594.73,641.9
08/27/20243,642.653,7373,6363,702.7
08/28/20243,7053,724.43,6853,689.05
08/29/20243,690.53,7103,651.553,683.45
08/30/20243,718.353,7453,666.43,704.65
09/02/20243,7063,721.953,666.353,683.1
09/03/20243,693.953,713.953,666.93,690.15
09/04/20243,6503,6813,631.13,650.8
09/05/20243,6683,6683,608.43,624.15
09/06/20243,615.13,623.83,536.23,574.75
09/09/20243,5843,5943,553.853,578.3
09/10/20243,5853,6253,5713,596.15
09/11/20243,5953,603.953,516.43,536.95
09/12/20243,5583,638.053,5343,622
09/13/20243,6223,634.753,600.053,613
09/16/20243,619.153,6703,6133,662.25
09/17/20243,6683,7053,659.73,695.2
09/18/20243,6893,757.953,684.23,730.45
09/19/20243,7503,750.43,6743,683.7
09/20/20243,7003,809.93,680.253,793.9
09/23/20243,8003,838.83,7493,787.7
09/24/20243,787.73,831.83,7753,791.6
09/25/20243,787.553,813.23,7783,793.85
09/26/20243,8013,802.953,736.43,762.15
09/27/20243,7383,7383,6513,705.65
09/30/20243,6993,715.653,6653,675.55
10/01/20243,6673,7243,639.353,653.5
10/03/20243,582.53,6173,485.43,497.65
10/04/20243,5153,553.553,468.53,493.95
10/07/20243,5053,512.953,4293,468.35
10/08/20243,492.953,538.53,4693,532.4
10/09/20243,542.053,557.73,4813,487.1
10/10/20243,5153,554.93,455.53,460.35
10/11/20243,469.43,497.13,4473,482.55
10/14/20243,5103,573.853,501.33,555.05
10/15/20243,5703,5703,520.153,551.9
10/16/20243,5503,581.93,513.553,532.6
10/17/20243,549.93,5833,521.83,570.3
10/18/20243,569.953,592.453,540.253,577.8
10/21/20243,5803,621.953,571.33,585.6
10/22/20243,5853,591.653,5003,511.9
10/23/20243,501.053,513.953,4433,455.4
10/24/20243,4443,474.63,416.753,442.65
10/25/20243,4253,4353,315.053,326.4
10/28/20243,3163,3733,262.553,340.8
10/29/20243,3163,384.43,3163,380.9
10/30/20243,379.953,438.43,3533,408.35
10/31/20243,5303,654.953,508.353,622.3
11/04/20243,624.953,624.953,530.93,574.45
11/05/20243,5563,5853,541.93,574.8
11/06/20243,5943,659.93,557.43,645.45
11/07/20243,647.353,6633,6203,646.55
11/08/20243,640.43,6673,620.653,660.3
11/11/20243,6463,6613,6063,628.85
11/12/20243,6503,6513,5803,591.35
11/13/20243,5853,604.853,535.653,547.95
11/14/20243,5583,565.753,500.153,526.25
11/18/20243,521.13,568.33,510.853,542.15
11/19/20243,559.93,6073,4953,505.9
11/21/20243,5303,530.553,452.453,483.5
11/22/20243,5003,613.53,473.13,603.5
11/25/20243,6603,7613,6543,753
11/26/20243,754.93,754.93,6903,702.6
11/27/20243,7043,7203,6853,698.7
11/28/20243,7003,720.53,6483,666.05
11/29/20243,635.13,7503,635.13,724.8
12/02/20243,706.853,717.853,672.93,704.05
12/03/20243,7213,798.853,701.53,787.05
12/04/20243,7753,8353,758.053,789.9
12/05/20243,8103,8843,7603,831.55
12/06/20243,8323,883.953,8003,866.7
12/09/20243,867.53,9593,867.53,947.3
12/10/20243,9553,963.53,901.33,923.15
12/11/20243,923.153,947.653,9023,916.75
12/12/20243,9303,9593,846.953,859.9
12/13/20243,8593,8983,794.23,887
12/16/20243,8823,914.43,857.253,877.85
12/17/20243,863.053,875.43,7973,807.2
12/18/20243,807.23,8193,7453,758.15
12/19/20243,702.153,762.23,7003,716.35
12/20/20243,716.353,7253,607.13,629.85
12/23/20243,6703,7003,617.053,640.5
12/24/20243,647.953,6793,632.43,639.75
12/26/20243,6583,665.153,610.353,629.5
12/27/20243,632.43,643.653,603.53,608.1
12/30/20243,607.93,6233,5663,578.95
12/31/20243,562.553,620.63,5503,607.65