Advertisement
Larsen & Toubro Limited (LT.BO)
BSE - BSE Real Time Price. Currency in INR
Follow
At close: 03:59PM IST
Advertisement
Time Period:
Nov 19, 2023 - Nov 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 19, 2024 | - | - | - | - | - | - |
| Nov 18, 2024 | 3,525.00 | 3,568.00 | 3,509.35 | 3,541.20 | 3,541.20 | 58,950 |
| Nov 14, 2024 | 3,552.35 | 3,562.70 | 3,500.25 | 3,526.70 | 3,526.70 | 135,154 |
| Nov 13, 2024 | 3,589.30 | 3,602.50 | 3,536.00 | 3,547.65 | 3,547.65 | 71,351 |
| Nov 12, 2024 | 3,630.00 | 3,649.55 | 3,580.00 | 3,590.55 | 3,590.55 | 41,284 |
| Nov 11, 2024 | 3,653.45 | 3,661.80 | 3,605.25 | 3,627.35 | 3,627.35 | 50,413 |
| Nov 08, 2024 | 3,644.95 | 3,670.05 | 3,620.80 | 3,661.15 | 3,661.15 | 113,047 |
| Nov 07, 2024 | 3,659.95 | 3,663.00 | 3,620.00 | 3,645.15 | 3,645.15 | 57,518 |
| Nov 06, 2024 | 3,596.90 | 3,659.00 | 3,556.35 | 3,646.65 | 3,646.65 | 2,089,374 |
| Nov 05, 2024 | - | - | - | - | - | - |
| Nov 04, 2024 | 3,622.10 | 3,622.10 | 3,531.05 | 3,573.60 | 3,573.60 | 57,838 |
| Nov 01, 2024 | 3,633.00 | 3,641.15 | 3,621.00 | 3,626.30 | 3,626.30 | 25,530 |
| Oct 31, 2024 | 3,547.00 | 3,654.95 | 3,512.20 | 3,624.40 | 3,624.40 | 373,735 |
| Oct 30, 2024 | - | - | - | - | - | - |
| Oct 29, 2024 | 3,329.80 | 3,384.45 | 3,320.00 | 3,380.90 | 3,380.90 | 56,204 |
| Oct 28, 2024 | 3,326.00 | 3,372.10 | 3,262.95 | 3,340.10 | 3,340.10 | 96,112 |
| Oct 25, 2024 | 3,434.95 | 3,434.95 | 3,315.15 | 3,327.80 | 3,327.80 | 233,225 |
| Oct 24, 2024 | 3,455.00 | 3,471.00 | 3,417.05 | 3,443.10 | 3,443.10 | 24,527 |
| Oct 23, 2024 | 3,508.95 | 3,512.95 | 3,443.00 | 3,455.35 | 3,455.35 | 53,701 |
| Oct 22, 2024 | 3,580.25 | 3,591.40 | 3,497.95 | 3,510.00 | 3,510.00 | 114,906 |
| Oct 21, 2024 | 3,576.25 | 3,620.00 | 3,570.50 | 3,586.30 | 3,586.30 | 102,606 |
| Oct 18, 2024 | 3,558.95 | 3,592.85 | 3,539.40 | 3,576.25 | 3,576.25 | 140,537 |
| Oct 17, 2024 | 3,559.95 | 3,582.05 | 3,521.95 | 3,570.90 | 3,570.90 | 37,587 |
| Oct 16, 2024 | 3,554.65 | 3,581.95 | 3,514.00 | 3,531.15 | 3,531.15 | 165,107 |
| Oct 15, 2024 | 3,562.35 | 3,566.95 | 3,521.00 | 3,552.50 | 3,552.50 | 131,401 |
| Oct 14, 2024 | 3,501.00 | 3,573.75 | 3,501.00 | 3,553.35 | 3,553.35 | 88,436 |
| Oct 11, 2024 | 3,465.00 | 3,497.55 | 3,447.30 | 3,482.95 | 3,482.95 | 172,942 |
| Oct 10, 2024 | 3,523.85 | 3,553.90 | 3,455.70 | 3,460.80 | 3,460.80 | 48,948 |
| Oct 09, 2024 | 3,547.95 | 3,557.90 | 3,480.25 | 3,486.60 | 3,486.60 | 93,966 |
| Oct 08, 2024 | 3,480.05 | 3,537.00 | 3,470.00 | 3,533.25 | 3,533.25 | 87,543 |
| Oct 07, 2024 | 3,497.25 | 3,510.60 | 3,430.50 | 3,469.60 | 3,469.60 | 104,418 |
| Oct 04, 2024 | 3,505.60 | 3,554.80 | 3,468.10 | 3,490.75 | 3,490.75 | 304,944 |
| Oct 03, 2024 | 3,560.35 | 3,614.95 | 3,487.05 | 3,498.80 | 3,498.80 | 167,570 |
| Oct 01, 2024 | 3,674.95 | 3,724.00 | 3,640.00 | 3,651.50 | 3,651.50 | 114,790 |
| Sep 30, 2024 | 3,700.00 | 3,717.30 | 3,665.00 | 3,675.50 | 3,675.50 | 156,311 |
| Sep 27, 2024 | 3,740.00 | 3,740.00 | 3,650.00 | 3,705.80 | 3,705.80 | 198,425 |
| Sep 26, 2024 | 3,795.10 | 3,800.00 | 3,736.40 | 3,761.70 | 3,761.70 | 59,493 |
| Sep 25, 2024 | 3,791.45 | 3,813.60 | 3,779.05 | 3,796.05 | 3,796.05 | 62,922 |
| Sep 24, 2024 | 3,786.00 | 3,830.00 | 3,780.20 | 3,791.50 | 3,791.50 | 70,910 |
| Sep 23, 2024 | 3,795.55 | 3,837.95 | 3,749.85 | 3,787.45 | 3,787.45 | 73,132 |
| Sep 20, 2024 | 3,700.00 | 3,809.00 | 3,680.00 | 3,795.55 | 3,795.55 | 396,958 |
| Sep 19, 2024 | 3,741.35 | 3,751.00 | 3,673.35 | 3,682.50 | 3,682.50 | 29,497 |
| Sep 18, 2024 | 3,686.35 | 3,756.15 | 3,685.00 | 3,729.65 | 3,729.65 | 50,521 |
| Sep 17, 2024 | 3,640.30 | 3,704.00 | 3,640.30 | 3,692.95 | 3,692.95 | 80,452 |
| Sep 16, 2024 | 3,608.65 | 3,668.95 | 3,608.65 | 3,662.45 | 3,662.45 | 68,600 |
| Sep 13, 2024 | 3,610.40 | 3,634.90 | 3,600.00 | 3,613.75 | 3,613.75 | 147,075 |
| Sep 12, 2024 | 3,567.50 | 3,638.35 | 3,535.00 | 3,622.80 | 3,622.80 | 215,649 |
| Sep 11, 2024 | 3,591.00 | 3,600.00 | 3,518.00 | 3,536.90 | 3,536.90 | 53,466 |
| Sep 10, 2024 | 3,581.30 | 3,624.95 | 3,570.75 | 3,595.45 | 3,595.45 | 44,160 |
| Sep 09, 2024 | 3,575.05 | 3,593.15 | 3,554.25 | 3,577.75 | 3,577.75 | 25,785 |
| Sep 06, 2024 | 3,619.80 | 3,622.85 | 3,536.05 | 3,574.15 | 3,574.15 | 340,812 |
| Sep 05, 2024 | 3,652.70 | 3,661.90 | 3,609.00 | 3,623.30 | 3,623.30 | 74,330 |
| Sep 04, 2024 | 3,669.05 | 3,678.75 | 3,633.00 | 3,652.50 | 3,652.50 | 168,388 |
| Sep 03, 2024 | 3,681.60 | 3,712.00 | 3,667.40 | 3,689.80 | 3,689.80 | 22,088 |
| Sep 02, 2024 | 3,709.60 | 3,720.00 | 3,667.40 | 3,681.15 | 3,681.15 | 76,655 |
| Aug 30, 2024 | 3,711.00 | 3,740.80 | 3,666.60 | 3,703.10 | 3,703.10 | 170,451 |
| Aug 29, 2024 | 3,699.65 | 3,710.40 | 3,652.00 | 3,682.40 | 3,682.40 | 44,154 |
| Aug 28, 2024 | 3,705.35 | 3,723.10 | 3,685.50 | 3,688.80 | 3,688.80 | 86,549 |
| Aug 27, 2024 | - | - | - | - | - | - |
| Aug 26, 2024 | 3,608.85 | 3,647.50 | 3,595.55 | 3,640.10 | 3,640.10 | 31,010 |
| Aug 23, 2024 | 3,606.00 | 3,621.60 | 3,586.60 | 3,597.50 | 3,597.50 | 127,510 |
| Aug 22, 2024 | 3,611.65 | 3,611.65 | 3,584.70 | 3,606.00 | 3,606.00 | 31,557 |
| Aug 21, 2024 | 3,589.00 | 3,615.00 | 3,580.50 | 3,595.85 | 3,595.85 | 63,816 |
| Aug 20, 2024 | 3,565.00 | 3,580.25 | 3,548.40 | 3,574.20 | 3,574.20 | 68,781 |
| Aug 19, 2024 | 3,586.95 | 3,600.00 | 3,547.80 | 3,556.35 | 3,556.35 | 66,205 |
| Aug 16, 2024 | 3,578.65 | 3,580.00 | 3,532.80 | 3,568.10 | 3,568.10 | 142,217 |
| Aug 14, 2024 | 3,551.50 | 3,578.45 | 3,537.85 | 3,544.35 | 3,544.35 | 39,254 |
| Aug 13, 2024 | 3,575.60 | 3,605.80 | 3,547.00 | 3,551.25 | 3,551.25 | 53,618 |
| Aug 12, 2024 | 3,563.55 | 3,610.00 | 3,561.35 | 3,570.70 | 3,570.70 | 53,221 |
| Aug 09, 2024 | 3,608.50 | 3,608.50 | 3,577.00 | 3,592.40 | 3,592.40 | 103,335 |
| Aug 08, 2024 | 3,634.25 | 3,634.25 | 3,548.00 | 3,552.70 | 3,552.70 | 116,608 |
| Aug 07, 2024 | 3,610.05 | 3,656.00 | 3,610.05 | 3,645.00 | 3,645.00 | 88,564 |
| Aug 06, 2024 | 3,531.60 | 3,633.75 | 3,531.60 | 3,578.70 | 3,578.70 | 130,930 |
| Aug 05, 2024 | 3,401.05 | 3,607.55 | 3,401.05 | 3,527.95 | 3,527.95 | 276,750 |
| Aug 02, 2024 | 3,739.65 | 3,746.45 | 3,654.35 | 3,666.35 | 3,666.35 | 264,134 |
| Aug 01, 2024 | 3,814.95 | 3,838.00 | 3,766.60 | 3,776.40 | 3,776.40 | 63,826 |
| Jul 31, 2024 | 3,784.15 | 3,819.90 | 3,763.55 | 3,812.55 | 3,812.55 | 171,101 |
| Jul 30, 2024 | 3,784.70 | 3,794.70 | 3,740.00 | 3,785.10 | 3,785.10 | 55,288 |
| Jul 29, 2024 | 3,700.00 | 3,789.85 | 3,686.80 | 3,774.90 | 3,774.90 | 139,958 |
| Jul 26, 2024 | 3,639.90 | 3,702.70 | 3,596.50 | 3,673.30 | 3,673.30 | 393,178 |
| Jul 25, 2024 | 3,548.95 | 3,630.55 | 3,536.15 | 3,620.40 | 3,620.40 | 122,562 |
| Jul 24, 2024 | 3,562.80 | 3,562.80 | 3,501.00 | 3,519.40 | 3,519.40 | 192,338 |
| Jul 23, 2024 | 3,665.45 | 3,714.00 | 3,461.00 | 3,538.40 | 3,538.40 | 483,315 |
| Jul 22, 2024 | 3,615.00 | 3,660.25 | 3,567.00 | 3,651.45 | 3,651.45 | 191,910 |
| Jul 19, 2024 | 3,653.50 | 3,659.40 | 3,610.00 | 3,618.55 | 3,618.55 | 335,791 |
| Jul 18, 2024 | 3,637.00 | 3,678.80 | 3,598.00 | 3,653.75 | 3,653.75 | 140,817 |
| Jul 16, 2024 | 3,649.95 | 3,649.95 | 3,619.75 | 3,636.55 | 3,636.55 | 47,188 |
| Jul 15, 2024 | 3,661.35 | 3,672.00 | 3,637.20 | 3,650.45 | 3,650.45 | 36,763 |
| Jul 12, 2024 | 3,622.30 | 3,667.00 | 3,611.30 | 3,648.00 | 3,648.00 | 342,205 |
| Jul 11, 2024 | 3,660.50 | 3,684.40 | 3,604.00 | 3,621.45 | 3,621.45 | 66,725 |
| Jul 10, 2024 | 3,687.85 | 3,693.25 | 3,601.75 | 3,649.10 | 3,649.10 | 48,482 |
| Jul 09, 2024 | 3,657.00 | 3,685.00 | 3,638.85 | 3,664.50 | 3,664.50 | 62,651 |
| Jul 08, 2024 | 3,640.00 | 3,645.05 | 3,594.90 | 3,630.60 | 3,630.60 | 122,328 |
| Jul 05, 2024 | 3,589.60 | 3,637.00 | 3,570.70 | 3,628.45 | 3,628.45 | 243,381 |
| Jul 04, 2024 | 3,623.95 | 3,643.45 | 3,567.00 | 3,574.20 | 3,574.20 | 139,999 |
| Jul 03, 2024 | 3,665.55 | 3,665.55 | 3,606.00 | 3,614.80 | 3,614.80 | 80,370 |
| Jul 02, 2024 | 3,547.95 | 3,634.00 | 3,536.40 | 3,624.25 | 3,624.25 | 201,459 |
| Jul 01, 2024 | 3,538.00 | 3,539.95 | 3,515.00 | 3,527.65 | 3,527.65 | 891,896 |
| Jun 28, 2024 | 3,544.95 | 3,576.90 | 3,536.30 | 3,549.40 | 3,549.40 | 247,562 |
| Jun 27, 2024 | 3,602.95 | 3,602.95 | 3,550.25 | 3,565.00 | 3,565.00 | 164,661 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.