UK markets open in 7 hours 45 minutes

Larsen & Toubro Limited (LT.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
1,924.70+24.85 (+1.31%)
At close: 03:59PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
25 Jan 20221,899.851,931.051,850.801,924.701,924.7059,418
24 Jan 20221,954.001,957.251,881.951,899.851,899.8552,783
21 Jan 20221,980.001,994.551,943.201,954.551,954.55104,495
20 Jan 20222,025.002,033.501,983.652,002.152,002.1588,631
19 Jan 20222,023.002,026.801,987.202,019.352,019.3578,562
18 Jan 20222,075.002,078.202,011.052,021.552,021.5541,001
17 Jan 20222,045.002,071.952,041.952,069.352,069.3596,240
14 Jan 20222,016.002,049.852,006.902,044.752,044.7573,099
13 Jan 20221,975.002,028.601,975.002,018.102,018.1097,657
12 Jan 20221,978.801,983.601,961.801,972.801,972.8065,357
11 Jan 20221,953.101,970.001,938.051,960.701,960.7074,373
10 Jan 20221,905.101,959.901,905.101,953.151,953.1564,069
07 Jan 20221,922.001,935.501,896.501,904.751,904.75113,002
06 Jan 20221,945.001,952.101,920.001,925.201,925.2090,944
05 Jan 20221,936.301,950.001,927.301,948.151,948.15185,226
04 Jan 20221,927.701,943.351,915.001,938.051,938.05115,638
03 Jan 20221,893.001,937.201,886.051,922.101,922.1088,026
31 Dec 20211,880.101,907.051,880.101,895.001,895.0033,056
30 Dec 20211,895.001,901.001,881.601,885.601,885.60100,034
29 Dec 20211,900.001,908.001,890.101,892.351,892.3557,910
28 Dec 20211,867.501,908.751,867.501,899.401,899.40106,049
27 Dec 20211,860.001,875.001,847.101,866.201,866.20121,320
24 Dec 20211,880.001,885.001,850.301,859.501,859.5035,807
23 Dec 20211,878.051,887.451,862.701,877.101,877.1057,461
22 Dec 20211,839.001,879.351,830.551,865.951,865.9571,527
21 Dec 20211,810.001,851.751,810.001,826.801,826.80133,877
20 Dec 20211,824.001,830.851,771.201,797.851,797.85127,333
17 Dec 20211,865.001,873.651,832.101,846.901,846.90109,563
16 Dec 20211,892.001,908.001,866.251,874.501,874.50138,197
15 Dec 20211,869.801,898.001,864.001,880.801,880.8066,014
14 Dec 20211,858.901,872.401,847.001,869.101,869.1078,166
13 Dec 20211,887.001,896.951,855.901,861.001,861.00106,288
10 Dec 20211,878.001,890.651,861.451,873.051,873.05147,953
09 Dec 20211,833.951,883.351,828.201,879.701,879.70158,865
08 Dec 20211,806.851,840.151,805.101,823.951,823.95231,848
07 Dec 20211,789.401,810.001,772.401,797.601,797.60141,591
06 Dec 20211,800.001,820.751,778.551,781.851,781.8575,210
03 Dec 20211,800.101,844.901,796.501,801.851,801.85111,288
02 Dec 20211,786.001,793.301,763.001,788.951,788.9562,583
01 Dec 20211,765.401,793.651,763.901,786.001,786.0038,063
30 Nov 20211,760.001,799.001,755.201,763.901,763.9073,313
29 Nov 20211,771.201,789.501,735.251,767.601,767.6073,381
26 Nov 20211,829.001,840.651,768.551,777.351,777.3580,347
25 Nov 20211,859.901,866.951,839.001,849.001,849.00126,527
24 Nov 20211,891.001,901.951,850.051,860.451,860.4592,181
23 Nov 20211,842.001,894.701,842.001,888.251,888.2559,200
22 Nov 20211,897.001,899.001,837.301,864.301,864.30136,081
18 Nov 20211,951.001,953.001,892.901,898.051,898.0584,910
17 Nov 20211,960.001,978.801,944.151,951.601,951.6066,227
16 Nov 20211,945.101,980.001,943.951,955.301,955.30147,690
15 Nov 20211,962.001,982.951,943.201,947.051,947.05200,066
12 Nov 20211,939.901,965.001,928.901,958.551,958.55128,984
11 Nov 20211,949.001,982.001,926.651,931.051,931.05122,214
10 Nov 20211,938.851,954.051,930.001,948.251,948.25137,822
09 Nov 20211,934.701,964.001,928.151,946.851,946.85181,384
08 Nov 20211,935.551,951.301,913.251,924.101,924.10173,023
04 Nov 20211,900.001,920.351,899.001,908.701,908.7036,399
03 Nov 20211,820.001,912.851,819.951,888.651,888.65387,435
02 Nov 20211,804.001,823.801,795.801,816.201,816.2046,468
01 Nov 20211,779.451,805.351,752.001,795.101,795.1079,727
29 Oct 20211,818.001,824.001,736.751,766.801,766.80111,197
28 Oct 20211,793.001,861.001,793.001,812.351,812.35173,856
27 Oct 20211,801.001,813.001,775.251,782.801,782.8045,832
26 Oct 20211,794.001,811.001,781.401,794.451,794.4538,135
25 Oct 20211,799.001,812.001,761.001,783.251,783.2567,178
22 Oct 20211,812.701,831.201,782.151,791.251,791.2549,486
21 Oct 20211,812.351,826.501,791.001,805.601,805.6093,005
20 Oct 20211,850.051,868.501,796.501,807.051,807.05778,285
19 Oct 20211,805.001,884.901,801.601,846.401,846.40210,384
18 Oct 20211,801.601,810.451,781.351,788.101,788.1072,510
14 Oct 20211,766.201,817.951,766.201,789.101,789.10168,706
13 Oct 20211,729.001,763.651,724.351,751.951,751.9566,381
12 Oct 20211,714.001,725.001,700.001,717.901,717.9046,400
11 Oct 20211,729.601,746.751,714.951,716.701,716.70699,594
08 Oct 20211,740.001,740.001,720.101,727.301,727.3035,200
07 Oct 20211,700.001,729.201,700.001,712.051,712.0551,550
06 Oct 20211,726.701,735.851,690.001,694.951,694.9548,331
05 Oct 20211,719.751,739.851,706.751,716.651,716.6543,123
04 Oct 20211,700.001,723.451,684.401,714.751,714.7581,260
01 Oct 20211,701.001,712.401,687.201,696.501,696.5051,743
30 Sept 20211,732.001,733.351,698.101,703.151,703.1561,623
29 Sept 20211,734.901,741.001,716.801,720.451,720.4562,884
28 Sept 20211,740.251,758.501,719.001,736.701,736.7088,505
27 Sept 20211,767.101,782.301,735.001,740.101,740.1063,002
24 Sept 20211,780.001,810.001,750.001,768.101,768.10139,958
23 Sept 20211,718.001,774.751,715.251,770.001,770.00817,067
22 Sept 20211,720.001,729.451,705.301,710.851,710.8546,598
21 Sept 20211,700.001,730.001,692.301,718.101,718.10164,012
20 Sept 20211,700.001,735.001,697.201,703.751,703.7561,942
17 Sept 20211,722.001,741.001,706.151,715.501,715.50131,726
16 Sept 20211,717.901,727.951,711.101,720.851,720.8582,439
15 Sept 20211,700.001,724.001,697.251,717.051,717.05103,687
14 Sept 20211,683.901,698.551,676.801,696.201,696.2042,820
13 Sept 20211,665.001,675.751,661.201,671.651,671.6531,415
09 Sept 20211,664.401,680.501,657.201,669.551,669.5559,518
08 Sept 20211,685.001,694.051,658.101,665.851,665.8589,961
07 Sept 20211,694.901,704.851,678.001,680.351,680.35110,412
06 Sept 20211,704.001,716.001,690.001,694.901,694.90224,041
03 Sept 20211,697.001,704.351,672.251,686.551,686.55283,783
02 Sept 20211,686.601,709.951,682.351,685.601,685.60267,983
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...