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
LT.NS: Larsen & Toubro Limited Historical Data
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3,607.7706
CLOSE 3,604.3298
Low
LOW 2,965.3
High
HIGH 4,140
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 3,600 | 3,689 | 3,599.95 | 3,667.5 |
| 01/02/2025 | 3,676.6 | 3,724.1 | 3,650.05 | 3,713.5 |
| 01/03/2025 | 3,708 | 3,719.9 | 3,651.45 | 3,659.9 |
| 01/06/2025 | 3,684.75 | 3,692.25 | 3,585.5 | 3,603.2 |
| 01/07/2025 | 3,607.1 | 3,649.85 | 3,595.7 | 3,643.3 |
| 01/08/2025 | 3,662 | 3,663.85 | 3,590 | 3,596.35 |
| 01/09/2025 | 3,599.9 | 3,606.3 | 3,486 | 3,527.9 |
| 01/10/2025 | 3,499.95 | 3,552.2 | 3,492.3 | 3,536.15 |
| 01/13/2025 | 3,505.55 | 3,534.5 | 3,448.6 | 3,464.3 |
| 01/14/2025 | 3,465.85 | 3,491.95 | 3,448.6 | 3,462.6 |
| 01/15/2025 | 3,471.3 | 3,526.15 | 3,471.3 | 3,501.4 |
| 01/16/2025 | 3,535 | 3,543.45 | 3,483.75 | 3,507.9 |
| 01/17/2025 | 3,524 | 3,579.85 | 3,511.95 | 3,568.65 |
| 01/20/2025 | 3,574.9 | 3,617.15 | 3,556.5 | 3,593 |
| 01/21/2025 | 3,612.75 | 3,643.3 | 3,528.1 | 3,541.1 |
| 01/22/2025 | 3,563 | 3,582.35 | 3,490.1 | 3,518.2 |
| 01/23/2025 | 3,492 | 3,527.8 | 3,460.6 | 3,503.25 |
| 01/24/2025 | 3,514.5 | 3,521.1 | 3,446.05 | 3,458.2 |
| 01/27/2025 | 3,447.2 | 3,493.9 | 3,401.15 | 3,457.65 |
| 01/28/2025 | 3,464.95 | 3,482.15 | 3,404.05 | 3,413.9 |
| 01/29/2025 | 3,431 | 3,455 | 3,412 | 3,449.7 |
| 01/30/2025 | 3,455 | 3,517.8 | 3,395 | 3,420.95 |
| 01/31/2025 | 3,501.05 | 3,590 | 3,481.05 | 3,567.4 |
| 02/01/2025 | 3,578 | 3,629.2 | 3,402 | 3,447.5 |
| 02/03/2025 | 3,420 | 3,420 | 3,270 | 3,289.2 |
| 02/04/2025 | 3,316 | 3,449 | 3,307.25 | 3,439.15 |
| 02/05/2025 | 3,444.65 | 3,450.95 | 3,379.45 | 3,383.2 |
| 02/06/2025 | 3,404 | 3,404 | 3,342.7 | 3,352.75 |
| 02/07/2025 | 3,367 | 3,369.95 | 3,311.1 | 3,336.9 |
| 02/10/2025 | 3,347.8 | 3,349 | 3,294.05 | 3,328.65 |
| 02/11/2025 | 3,360.95 | 3,361 | 3,231 | 3,239.65 |
| 02/12/2025 | 3,259 | 3,300 | 3,222.25 | 3,289.65 |
| 02/13/2025 | 3,289.65 | 3,314.9 | 3,252.95 | 3,263.65 |
| 02/14/2025 | 3,275.05 | 3,285.8 | 3,221.55 | 3,237.65 |
| 02/17/2025 | 3,213.55 | 3,239.4 | 3,194.55 | 3,221.85 |
| 02/18/2025 | 3,227 | 3,241 | 3,183 | 3,220.15 |
| 02/19/2025 | 3,220.15 | 3,302.85 | 3,211.6 | 3,275.9 |
| 02/20/2025 | 3,260.05 | 3,285.45 | 3,247.75 | 3,275.8 |
| 02/21/2025 | 3,275.8 | 3,324.9 | 3,270.9 | 3,315.1 |
| 02/24/2025 | 3,289.7 | 3,325.5 | 3,250 | 3,257.7 |
| 02/25/2025 | 3,233 | 3,248.95 | 3,206.4 | 3,225.9 |
| 02/27/2025 | 3,238 | 3,258.5 | 3,184 | 3,209.5 |
| 02/28/2025 | 3,199.8 | 3,199.8 | 3,141 | 3,163.85 |
| 03/03/2025 | 3,165.95 | 3,227 | 3,160 | 3,197.3 |
| 03/04/2025 | 3,171.05 | 3,221 | 3,167.8 | 3,213 |
| 03/05/2025 | 3,213 | 3,245 | 3,187.85 | 3,239.65 |
| 03/06/2025 | 3,250.1 | 3,266.45 | 3,215 | 3,259.9 |
| 03/07/2025 | 3,259.9 | 3,289 | 3,240.1 | 3,244.7 |
| 03/10/2025 | 3,246 | 3,246.3 | 3,169.05 | 3,177.7 |
| 03/11/2025 | 3,170.3 | 3,204.4 | 3,161.1 | 3,195.45 |
| 03/12/2025 | 3,205 | 3,221.95 | 3,153.05 | 3,193.65 |
| 03/13/2025 | 3,202.25 | 3,233.15 | 3,178.05 | 3,187.3 |
| 03/17/2025 | 3,190 | 3,240.05 | 3,159 | 3,173.45 |
| 03/18/2025 | 3,194 | 3,278.65 | 3,189.3 | 3,270.7 |
| 03/19/2025 | 3,275 | 3,326.6 | 3,268.5 | 3,319.55 |
| 03/20/2025 | 3,335.25 | 3,358.9 | 3,276.9 | 3,351.05 |
| 03/21/2025 | 3,357 | 3,455 | 3,332.75 | 3,415.95 |
| 03/24/2025 | 3,449 | 3,517 | 3,446 | 3,481.85 |
| 03/25/2025 | 3,505 | 3,525 | 3,435.35 | 3,469.6 |
| 03/26/2025 | 3,473 | 3,496.8 | 3,418.5 | 3,444.8 |
| 03/27/2025 | 3,460 | 3,528 | 3,451 | 3,501.6 |
| 03/28/2025 | 3,509.9 | 3,514 | 3,472.55 | 3,492.3 |
| 04/01/2025 | 3,480 | 3,501.6 | 3,430 | 3,436.8 |
| 04/02/2025 | 3,433 | 3,457.75 | 3,408 | 3,419.9 |
| 04/03/2025 | 3,400 | 3,463 | 3,393 | 3,420.15 |
| 04/04/2025 | 3,400 | 3,403.8 | 3,237.3 | 3,260.15 |
| 04/07/2025 | 3,049.05 | 3,090.6 | 2,965.3 | 3,068.5 |
| 04/08/2025 | 3,124.95 | 3,193.9 | 3,092.7 | 3,161.1 |
| 04/09/2025 | 3,158.8 | 3,158.8 | 3,048 | 3,054.15 |
| 04/11/2025 | 3,114 | 3,157 | 3,100.15 | 3,115.95 |
| 04/15/2025 | 3,180 | 3,272 | 3,176.1 | 3,257.6 |
| 04/16/2025 | 3,270 | 3,276.8 | 3,224.1 | 3,227.7 |
| 04/17/2025 | 3,214.1 | 3,249.9 | 3,162.4 | 3,247.3 |
| 04/21/2025 | 3,249.5 | 3,290 | 3,225.1 | 3,280.5 |
| 04/22/2025 | 3,280 | 3,285 | 3,248 | 3,257.8 |
| 04/23/2025 | 3,275.4 | 3,315 | 3,266.7 | 3,301 |
| 04/24/2025 | 3,307 | 3,307 | 3,280 | 3,300.6 |
| 04/25/2025 | 3,310 | 3,335.7 | 3,230.1 | 3,272.1 |
| 04/28/2025 | 3,260 | 3,350.8 | 3,254.8 | 3,327.3 |
| 04/29/2025 | 3,335 | 3,376.4 | 3,315 | 3,322.3 |
| 04/30/2025 | 3,324 | 3,355 | 3,303.3 | 3,341 |
| 05/02/2025 | 3,325 | 3,374.9 | 3,321.5 | 3,329.8 |
| 05/05/2025 | 3,350 | 3,350 | 3,300.7 | 3,330.2 |
| 05/06/2025 | 3,346 | 3,353 | 3,302.8 | 3,334 |
| 05/07/2025 | 3,332 | 3,339.8 | 3,284.1 | 3,321.4 |
| 05/08/2025 | 3,310.1 | 3,366 | 3,299.8 | 3,323.9 |
| 05/09/2025 | 3,331 | 3,477 | 3,331 | 3,443.9 |
| 05/12/2025 | 3,513 | 3,602.8 | 3,490 | 3,587.2 |
| 05/13/2025 | 3,587.2 | 3,606 | 3,545 | 3,567 |
| 05/14/2025 | 3,587 | 3,617 | 3,567 | 3,573.1 |
| 05/15/2025 | 3,594 | 3,648.7 | 3,543 | 3,618.2 |
| 05/16/2025 | 3,642 | 3,642 | 3,600 | 3,604.7 |
| 05/19/2025 | 3,604.7 | 3,619.9 | 3,587 | 3,600.2 |
| 05/20/2025 | 3,630 | 3,634 | 3,556 | 3,567.8 |
| 05/21/2025 | 3,565.7 | 3,610.5 | 3,555 | 3,589 |
| 05/22/2025 | 3,585 | 3,592 | 3,536.9 | 3,551.4 |
| 05/23/2025 | 3,570 | 3,631.6 | 3,551.2 | 3,599.9 |
| 05/26/2025 | 3,615.8 | 3,672.5 | 3,608.4 | 3,648.7 |
| 05/27/2025 | 3,648.7 | 3,665 | 3,603 | 3,640 |
| 05/28/2025 | 3,660 | 3,663 | 3,620 | 3,646.3 |
| 05/29/2025 | 3,663.9 | 3,668.9 | 3,618 | 3,655.3 |
| 05/30/2025 | 3,655.3 | 3,695.3 | 3,654.5 | 3,675.1 |
| 06/02/2025 | 3,675.1 | 3,697.3 | 3,605.6 | 3,679.6 |
| 06/03/2025 | 3,655 | 3,669.2 | 3,615.3 | 3,644.8 |
| 06/04/2025 | 3,645 | 3,661.7 | 3,615.3 | 3,626.5 |
| 06/05/2025 | 3,629.9 | 3,677.4 | 3,612 | 3,642.6 |
| 06/06/2025 | 3,645 | 3,667 | 3,623 | 3,656.3 |
| 06/09/2025 | 3,664 | 3,708.9 | 3,662.2 | 3,678.9 |
| 06/10/2025 | 3,704 | 3,704 | 3,667.2 | 3,679.8 |
| 06/11/2025 | 3,689.9 | 3,692 | 3,656.1 | 3,684.8 |
| 06/12/2025 | 3,684.8 | 3,708 | 3,585 | 3,603.9 |
| 06/13/2025 | 3,501.2 | 3,596 | 3,485.9 | 3,587.4 |
| 06/16/2025 | 3,575.5 | 3,653.7 | 3,561.8 | 3,628.7 |
| 06/17/2025 | 3,622 | 3,627.6 | 3,602 | 3,622.3 |
| 06/18/2025 | 3,622 | 3,639.1 | 3,587.2 | 3,601.5 |
| 06/19/2025 | 3,607 | 3,643 | 3,591.1 | 3,621.1 |
| 06/20/2025 | 3,614 | 3,669.9 | 3,614 | 3,662 |
| 06/23/2025 | 3,645 | 3,660 | 3,574.6 | 3,583.7 |
| 06/24/2025 | 3,637.1 | 3,684 | 3,597 | 3,604.8 |
| 06/25/2025 | 3,640 | 3,642 | 3,608.9 | 3,619.8 |
| 06/26/2025 | 3,620.1 | 3,669 | 3,620.1 | 3,659.6 |
| 06/27/2025 | 3,665 | 3,731.4 | 3,665 | 3,679.2 |
| 06/30/2025 | 3,682 | 3,717.5 | 3,652.7 | 3,669.8 |
| 07/01/2025 | 3,669.8 | 3,678.9 | 3,645 | 3,666.7 |
| 07/02/2025 | 3,666.6 | 3,674.2 | 3,583.9 | 3,596.8 |
| 07/03/2025 | 3,605 | 3,625 | 3,576 | 3,582.9 |
| 07/04/2025 | 3,590 | 3,600 | 3,570.1 | 3,594.6 |
| 07/07/2025 | 3,599.9 | 3,609.8 | 3,575.1 | 3,581.4 |
| 07/08/2025 | 3,580 | 3,614 | 3,560 | 3,606.4 |
| 07/09/2025 | 3,605 | 3,605.1 | 3,568.2 | 3,579.7 |
| 07/10/2025 | 3,575 | 3,589.9 | 3,569 | 3,574.7 |
| 07/11/2025 | 3,575 | 3,586.6 | 3,535.5 | 3,540.6 |
| 07/14/2025 | 3,540.6 | 3,548.7 | 3,488 | 3,495.9 |
| 07/15/2025 | 3,519 | 3,521 | 3,481.7 | 3,494 |
| 07/16/2025 | 3,504 | 3,516 | 3,477 | 3,503.8 |
| 07/17/2025 | 3,515 | 3,515 | 3,467.5 | 3,474 |
| 07/18/2025 | 3,489 | 3,499 | 3,450 | 3,464.8 |
| 07/21/2025 | 3,467.6 | 3,508.1 | 3,444.9 | 3,502.8 |
| 07/22/2025 | 3,502 | 3,507.6 | 3,454.1 | 3,464.6 |
| 07/23/2025 | 3,476.2 | 3,490 | 3,458.6 | 3,484.9 |
| 07/24/2025 | 3,484.9 | 3,493.4 | 3,461 | 3,477.5 |
| 07/25/2025 | 3,470 | 3,477 | 3,437.4 | 3,442.9 |
| 07/28/2025 | 3,430.1 | 3,446.1 | 3,405.1 | 3,422.2 |
| 07/29/2025 | 3,418 | 3,504.3 | 3,406.5 | 3,495.6 |
| 07/30/2025 | 3,622 | 3,685.3 | 3,590 | 3,665.1 |
| 07/31/2025 | 3,625 | 3,662.9 | 3,621 | 3,636.5 |
| 08/01/2025 | 3,636 | 3,636 | 3,578.1 | 3,587.3 |
| 08/04/2025 | 3,595.2 | 3,636.8 | 3,577 | 3,631.1 |
| 08/05/2025 | 3,630 | 3,657.7 | 3,608.3 | 3,652.6 |
| 08/06/2025 | 3,650 | 3,671 | 3,622.2 | 3,628.4 |
| 08/07/2025 | 3,610.3 | 3,649 | 3,599.2 | 3,641.6 |
| 08/08/2025 | 3,641.6 | 3,662.3 | 3,600 | 3,607.6 |
| 08/11/2025 | 3,610 | 3,676.9 | 3,600 | 3,668.4 |
| 08/12/2025 | 3,680 | 3,727.9 | 3,673.1 | 3,686.1 |
| 08/13/2025 | 3,696 | 3,716 | 3,681.3 | 3,693.7 |
| 08/14/2025 | 3,700 | 3,708.5 | 3,641.7 | 3,677 |
| 08/18/2025 | 3,699 | 3,701.5 | 3,621.7 | 3,635.1 |
| 08/19/2025 | 3,648.9 | 3,654 | 3,608.2 | 3,613 |
| 08/20/2025 | 3,613.5 | 3,619.9 | 3,580 | 3,592.3 |
| 08/21/2025 | 3,599 | 3,648 | 3,588 | 3,612.6 |
| 08/22/2025 | 3,610 | 3,634.5 | 3,582 | 3,595.8 |
| 08/25/2025 | 3,616 | 3,617.9 | 3,584.3 | 3,603.1 |
| 08/26/2025 | 3,599 | 3,600 | 3,531 | 3,541.3 |
| 08/28/2025 | 3,540 | 3,576.9 | 3,537.2 | 3,560.1 |
| 08/29/2025 | 3,575.6 | 3,615 | 3,540.2 | 3,601 |
| 09/01/2025 | 3,601 | 3,628.6 | 3,581.9 | 3,598.4 |
| 09/02/2025 | 3,598.4 | 3,619.9 | 3,560 | 3,574.9 |
| 09/03/2025 | 3,594 | 3,606.3 | 3,560 | 3,600.8 |
| 09/04/2025 | 3,622.9 | 3,624.9 | 3,572.5 | 3,592.6 |
| 09/05/2025 | 3,592.8 | 3,609.1 | 3,549.1 | 3,553.6 |
| 09/08/2025 | 3,570 | 3,579.9 | 3,525 | 3,529.6 |
| 09/09/2025 | 3,547.2 | 3,550 | 3,516.4 | 3,525 |
| 09/10/2025 | 3,559 | 3,577.4 | 3,541.1 | 3,550 |
| 09/11/2025 | 3,548 | 3,564.7 | 3,533 | 3,539.7 |
| 09/12/2025 | 3,556.4 | 3,595.4 | 3,548.1 | 3,579.8 |
| 09/15/2025 | 3,581 | 3,607 | 3,575.5 | 3,586.2 |
| 09/16/2025 | 3,603.9 | 3,674 | 3,593.1 | 3,667.8 |
| 09/17/2025 | 3,672 | 3,704 | 3,662.7 | 3,685.5 |
| 09/18/2025 | 3,691 | 3,700 | 3,672.5 | 3,686 |
| 09/19/2025 | 3,679 | 3,705 | 3,671 | 3,675.4 |
| 09/22/2025 | 3,693.6 | 3,693.6 | 3,633.9 | 3,644.5 |
| 09/23/2025 | 3,646.9 | 3,673.5 | 3,613.2 | 3,657.6 |
| 09/24/2025 | 3,657.6 | 3,709.2 | 3,637.1 | 3,673.8 |
| 09/25/2025 | 3,684 | 3,704 | 3,635.7 | 3,644.4 |
| 09/26/2025 | 3,664 | 3,794.9 | 3,661 | 3,729.5 |
| 09/29/2025 | 3,738 | 3,740 | 3,679.6 | 3,688.4 |
| 09/30/2025 | 3,695 | 3,696.6 | 3,648 | 3,659 |
| 10/01/2025 | 3,658.9 | 3,688 | 3,615 | 3,670.3 |
| 10/03/2025 | 3,690 | 3,746 | 3,666.3 | 3,733.1 |
| 10/06/2025 | 3,720 | 3,767 | 3,703 | 3,737 |
| 10/07/2025 | 3,748 | 3,766 | 3,725 | 3,729.7 |
| 10/08/2025 | 3,730 | 3,760 | 3,715 | 3,729.8 |
| 10/09/2025 | 3,735.5 | 3,796.4 | 3,730.1 | 3,769.2 |
| 10/10/2025 | 3,765 | 3,799 | 3,760 | 3,784 |
| 10/13/2025 | 3,780 | 3,784 | 3,745 | 3,769.5 |
| 10/14/2025 | 3,775 | 3,786.8 | 3,730.2 | 3,744.3 |
| 10/15/2025 | 3,747 | 3,843.9 | 3,744.3 | 3,828.7 |
| 10/16/2025 | 3,830.3 | 3,885.9 | 3,830 | 3,861.8 |
| 10/17/2025 | 3,860 | 3,869.5 | 3,830.1 | 3,839.4 |
| 10/20/2025 | 3,862 | 3,887.6 | 3,845.4 | 3,872.7 |
| 10/21/2025 | 3,892 | 3,895 | 3,877.2 | 3,888.2 |
| 10/23/2025 | 3,890 | 3,966.2 | 3,890 | 3,918.7 |
| 10/24/2025 | 3,929.3 | 3,939.9 | 3,897.5 | 3,904.9 |
| 10/27/2025 | 3,912 | 3,948 | 3,907 | 3,923.8 |
| 10/28/2025 | 3,922.1 | 3,986 | 3,917.3 | 3,972.8 |
| 10/29/2025 | 3,988 | 4,016.7 | 3,920 | 3,958.1 |
| 10/30/2025 | 3,980 | 4,062.6 | 3,975.6 | 3,987.5 |
| 10/31/2025 | 4,001.1 | 4,045.9 | 3,980.2 | 4,030.9 |
| 11/03/2025 | 4,030 | 4,041 | 3,974.9 | 3,980.5 |
| 11/04/2025 | 3,985 | 3,990 | 3,916.8 | 3,924.4 |
| 11/06/2025 | 3,945 | 3,978 | 3,872.1 | 3,881.6 |
| 11/07/2025 | 3,877.1 | 3,892.9 | 3,831.1 | 3,882.5 |
| 11/10/2025 | 3,895 | 3,943.8 | 3,894 | 3,918.5 |
| 11/11/2025 | 3,929 | 3,966.8 | 3,897 | 3,955 |
| 11/12/2025 | 3,970 | 3,973.8 | 3,936.9 | 3,954.6 |
| 11/13/2025 | 3,954.6 | 4,022.9 | 3,925.6 | 4,002.5 |
| 11/14/2025 | 4,002 | 4,011.5 | 3,971.6 | 4,004.4 |
| 11/17/2025 | 4,004.4 | 4,030 | 4,000.1 | 4,027.7 |
| 11/18/2025 | 4,020 | 4,026.8 | 3,978.9 | 3,999.6 |
| 11/19/2025 | 4,007 | 4,026.5 | 3,980.3 | 4,019.6 |
| 11/21/2025 | 4,026 | 4,057 | 4,015.2 | 4,024.9 |
| 11/24/2025 | 4,025 | 4,038 | 4,003.7 | 4,013.3 |
| 11/25/2025 | 4,013 | 4,055.5 | 3,981.6 | 3,996.7 |
| 11/26/2025 | 3,999 | 4,074.6 | 3,998 | 4,062 |
| 11/27/2025 | 4,071 | 4,140 | 4,059.6 | 4,081.3 |
| 11/28/2025 | 4,085 | 4,104.2 | 4,054.7 | 4,069.6 |
| 12/01/2025 | 4,087 | 4,103.4 | 4,050 | 4,073.2 |
| 12/02/2025 | 4,066.5 | 4,088.6 | 4,023.8 | 4,030.5 |
| 12/03/2025 | 4,032 | 4,046.9 | 3,970.1 | 3,988 |
| 12/04/2025 | 3,990 | 4,009.2 | 3,961.7 | 3,983.6 |
| 12/05/2025 | 3,999 | 4,048 | 3,975.1 | 4,038.2 |
| 12/08/2025 | 4,047 | 4,047.9 | 3,976.9 | 3,996.7 |
| 12/09/2025 | 3,990 | 4,019.9 | 3,949.1 | 3,997.5 |
| 12/10/2025 | 4,000 | 4,030 | 3,970 | 3,991.3 |
| 12/11/2025 | 3,993.2 | 4,015 | 3,984.6 | 4,003.9 |
| 12/12/2025 | 4,061 | 4,114 | 4,048.6 | 4,074.1 |
| 12/15/2025 | 4,072.8 | 4,096 | 4,063.8 | 4,092.3 |
| 12/16/2025 | 4,083.7 | 4,103.8 | 4,051.2 | 4,063.8 |
| 12/17/2025 | 4,079 | 4,079 | 4,040 | 4,062.4 |
| 12/18/2025 | 4,067 | 4,071.8 | 4,023.4 | 4,031.1 |
| 12/19/2025 | 4,040.1 | 4,091.5 | 4,040.1 | 4,073.5 |
| 12/22/2025 | 4,081 | 4,098.5 | 4,068.5 | 4,072.4 |
| 12/23/2025 | 4,089 | 4,095 | 4,053.3 | 4,058.8 |
| 12/24/2025 | 4,065 | 4,080.7 | 4,048.1 | 4,053.6 |
| 12/26/2025 | 4,052 | 4,061.5 | 4,030.2 | 4,047.3 |
| 12/29/2025 | 4,053 | 4,061.1 | 4,033.4 | 4,038.7 |
| 12/30/2025 | 4,039 | 4,063.9 | 4,006.2 | 4,052 |
| 12/31/2025 | 4,058 | 4,094.5 | 4,048 | 4,083.5 |