UK Markets closed

Larsen & Toubro Limited (LT.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
1,801.85+12.90 (+0.72%)
At close: 03:52PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
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 2021------
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
01 Sept 20211,678.001,717.901,673.651,686.601,686.60125,923
31 Aug 20211,663.401,676.001,645.851,671.401,671.40253,390
30 Aug 20211,651.501,684.801,645.001,659.851,659.85115,458
27 Aug 20211,600.001,665.951,599.001,637.651,637.65200,328
26 Aug 20211,597.901,602.851,586.001,595.251,595.25317,235
25 Aug 20211,617.901,625.151,590.001,593.401,593.4071,897
24 Aug 20211,580.001,613.151,580.001,607.951,607.95194,583
23 Aug 20211,603.801,617.851,568.301,581.001,581.0058,544
20 Aug 20211,620.001,623.001,590.001,593.501,593.5094,075
18 Aug 20211,644.001,660.851,627.301,631.651,631.6556,067
17 Aug 20211,656.501,664.801,625.901,638.201,638.2078,476
16 Aug 20211,671.251,676.701,654.001,656.351,656.3552,491
13 Aug 20211,626.001,676.001,625.001,667.451,667.45233,739
12 Aug 20211,585.001,626.801,582.001,622.401,622.40110,044
11 Aug 20211,589.001,597.751,563.301,585.501,585.5040,434
10 Aug 20211,603.151,609.251,571.051,587.151,587.15110,343
09 Aug 20211,620.001,623.751,590.551,597.851,597.8550,467
06 Aug 20211,629.501,638.851,606.351,609.751,609.7559,450
05 Aug 20211,623.901,632.451,609.351,626.651,626.65202,921
04 Aug 20211,634.701,643.501,613.901,622.551,622.5573,782
03 Aug 20211,620.001,638.551,610.701,633.151,633.1563,550
02 Aug 20211,614.851,618.001,602.851,613.701,613.7035,638
30 Jul 20211,595.801,624.851,585.201,601.401,601.4064,335
29 Jul 20211,599.801,606.951,586.001,595.801,595.8064,843
28 Jul 20211,593.801,601.101,554.151,593.801,593.8086,018
27 Jul 20211,609.051,618.151,584.401,608.201,608.20134,900
26 Jul 20211,612.001,626.851,591.401,597.851,597.8587,254
23 Jul 20211,643.151,645.351,607.201,612.001,612.0085,921
22 Jul 20211,606.001,647.001,592.701,641.551,641.5595,989
20 Jul 20211,615.001,622.051,582.451,590.001,590.0074,829
19 Jul 20211,600.001,638.651,597.001,609.101,609.10442,979
16 Jul 20211,610.001,622.201,596.001,619.101,619.10192,874
15 Jul 20211,550.001,624.901,548.501,609.051,609.05478,751
14 Jul 20211,510.001,549.751,509.601,544.301,544.30138,906
13 Jul 20211,510.001,515.001,501.401,513.351,513.3556,329
12 Jul 20211,500.301,515.851,491.801,500.901,500.90328,431
09 Jul 20211,497.501,501.951,485.151,499.251,499.2541,963
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...