Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Larsen & Toubro Limited (LT) Historical Prices

IN:LT historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263,842.103,872.753,803.903,858.003,858.00+0.41%68,6060.57
Oct 29, 20263,810.003,843.903,764.953,842.103,842.10+0.98%154,3021.27
Oct 28, 20263,813.953,892.003,768.003,805.003,805.00+3.68%373,5343.18
Oct 27, 20263,677.003,713.003,649.053,670.003,670.00-0.19%41,2600.35
Oct 26, 20263,640.003,683.403,614.703,677.003,677.00+0.88%55,2200.44
Oct 23, 20263,656.903,663.753,597.503,645.003,645.00+1.25%61,1550.48
Oct 22, 20263,615.003,690.003,595.603,600.003,600.00-0.83%330,9082.72
Oct 21, 20263,670.053,700.803,618.353,630.103,630.10-0.66%133,7681.10
Oct 20, 20263,654.103,688.003,633.903,654.103,654.10+0.00%00.00
Oct 19, 20263,650.203,688.003,633.903,654.103,654.10+0.61%125,1211.03
Oct 16, 20263,649.953,669.303,608.003,632.003,632.00-0.66%94,7610.78
Oct 15, 20263,630.103,680.953,607.003,656.003,656.00+0.55%156,6041.28
Oct 14, 20263,674.903,674.903,607.003,636.003,636.00-1.06%124,2011.02
Oct 13, 20263,625.003,675.003,592.653,675.003,675.00+1.24%137,8621.02
Oct 12, 20263,730.003,736.103,611.003,629.903,629.90-1.87%37,3330.27
Oct 09, 20263,658.753,709.253,627.503,699.103,699.10+2.17%45,9330.33
Oct 08, 20263,699.003,699.003,606.103,620.503,620.50-2.12%391,2152.95
Oct 07, 20263,751.003,759.203,685.053,699.003,699.00-1.96%148,3491.13
Oct 06, 20263,750.003,773.703,731.003,773.003,773.00+0.88%186,3441.40
Oct 05, 20263,736.953,744.903,708.053,740.003,740.00+1.48%115,8060.88
Oct 02, 20263,685.503,736.303,657.003,685.503,685.50+0.00%00.00
Oct 01, 20263,729.003,736.303,657.003,685.503,685.50-1.85%185,7211.41
Sep 30, 20263,758.003,787.753,730.403,755.103,755.10+0.11%170,7051.31
Sep 29, 20263,770.003,792.103,740.003,751.003,751.00-0.50%118,8280.89
Sep 28, 20263,855.003,858.503,770.003,770.003,770.00-2.81%100,1930.75
Sep 25, 20263,860.103,885.903,843.803,879.003,879.00+0.88%284,3952.19
Sep 24, 20263,894.953,905.003,845.003,845.003,845.00-2.11%160,7811.24
Sep 23, 20263,867.003,945.103,867.003,928.003,928.00+1.50%87,7270.69
Sep 22, 20263,913.653,930.853,867.503,870.003,870.00-0.93%157,5061.19
Sep 21, 20263,887.003,906.503,880.053,906.503,906.50+1.20%81,8140.62
Sep 18, 20263,848.853,896.003,848.853,860.003,860.00+0.78%50,9300.38
Sep 17, 20263,810.003,875.003,809.153,830.153,830.15+0.28%157,1181.20
Sep 16, 20263,848.903,867.903,799.203,819.503,819.50-0.79%155,9571.20
Sep 15, 20263,964.903,964.903,836.653,850.003,850.00-1.66%76,0270.57
Sep 14, 20263,915.003,939.903,880.553,915.003,915.00+0.00%00.00
Sep 11, 20263,925.003,939.903,880.553,915.003,915.00-1.01%621,3594.92
Sep 10, 20263,942.103,965.003,911.003,955.003,955.00+0.76%74,4920.58
Sep 09, 20263,943.604,020.903,925.003,925.003,925.00-0.88%119,1780.92
Sep 08, 20263,988.453,988.453,958.003,960.003,960.00-0.75%54,6790.41
Sep 07, 20263,957.154,004.803,957.153,990.003,990.00+0.61%51,8830.39
Sep 04, 20263,984.803,995.853,966.003,966.003,966.00+0.03%101,2460.76
Sep 03, 20263,989.204,027.003,965.003,965.003,965.00-0.61%65,9070.49
Sep 02, 20263,970.004,002.953,953.953,989.153,989.15-0.02%88,0330.66
Sep 01, 20264,040.504,040.503,986.003,990.003,990.00-0.99%23,5160.17
Aug 31, 20264,040.954,040.953,977.004,030.004,030.00-0.27%32,2800.24
Aug 28, 20264,035.354,060.004,022.004,041.004,041.00+0.20%37,4700.27
Aug 27, 20264,050.054,070.004,022.004,033.104,033.10-0.26%156,5721.16
Aug 26, 20264,119.004,124.554,043.804,043.804,043.80-1.76%95,7800.70
Aug 25, 20264,089.954,124.054,068.354,116.404,116.40+0.76%38,5650.28
Aug 24, 20264,097.004,106.404,078.554,085.304,085.30-0.07%62,4620.40