UK Markets open in 6 hrs 13 mins

Larsen & Toubro Limited (LT.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
1,610.10+62.15 (+4.01%)
At close: 03:29PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
24 May 2022------
23 May 2022------
20 May 20221,569.401,613.451,561.051,610.101,610.102,175,224
19 May 20221,550.001,562.751,540.351,547.951,547.951,798,843
18 May 20221,623.001,623.001,565.001,572.501,572.502,984,009
17 May 20221,545.001,607.901,545.001,604.101,604.101,608,711
16 May 20221,550.001,567.501,539.451,542.901,542.901,775,914
13 May 20221,530.001,574.901,502.001,534.501,534.504,328,846
12 May 20221,550.001,554.951,513.101,526.151,526.153,407,191
11 May 20221,600.501,609.001,557.351,570.801,570.802,988,788
10 May 20221,611.001,629.601,601.001,607.951,607.951,176,030
09 May 20221,607.551,629.851,591.251,616.151,616.151,400,010
06 May 20221,616.001,633.001,612.101,622.451,622.451,439,520
05 May 20221,650.701,671.201,633.001,637.651,637.651,707,752
04 May 20221,679.501,681.901,625.051,633.951,633.951,777,673
02 May 20221,668.601,685.951,655.051,679.451,679.451,399,802
29 Apr 20221,731.001,739.001,687.151,694.351,694.352,404,830
28 Apr 20221,690.001,731.001,680.001,719.251,719.253,117,433
27 Apr 20221,675.001,691.601,666.701,677.051,677.051,346,726
26 Apr 20221,680.001,703.101,664.001,699.951,699.952,440,990
25 Apr 20221,675.001,675.001,652.001,657.351,657.351,964,344
22 Apr 20221,701.001,716.401,690.401,694.351,694.351,474,689
21 Apr 20221,702.951,725.801,700.001,714.501,714.501,797,489
20 Apr 20221,709.951,712.401,671.351,691.601,691.603,832,617
19 Apr 20221,748.301,760.751,687.001,705.751,705.752,737,766
18 Apr 20221,746.301,749.951,715.001,738.351,738.351,808,707
13 Apr 20221,754.201,772.851,747.101,760.801,760.801,673,417
12 Apr 20221,780.001,781.501,733.601,747.701,747.704,215,141
11 Apr 20221,820.251,829.751,779.001,781.501,781.502,262,446
08 Apr 20221,835.401,838.901,818.051,830.751,830.751,903,321
07 Apr 20221,849.901,855.851,810.151,826.301,826.302,003,954
06 Apr 20221,833.001,858.001,827.701,852.801,852.802,245,496
05 Apr 20221,840.001,845.001,827.001,836.051,836.051,718,581
04 Apr 20221,784.001,829.851,776.601,826.351,826.351,955,281
01 Apr 20221,759.001,794.001,759.001,790.101,790.102,050,573
31 Mar 20221,779.951,781.351,758.001,767.651,767.651,401,916
30 Mar 20221,766.901,777.051,754.101,773.601,773.601,712,835
29 Mar 20221,748.701,754.101,733.001,746.651,746.652,071,779
28 Mar 20221,752.001,755.001,725.101,741.601,741.601,799,629
25 Mar 20221,775.601,777.901,739.001,751.101,751.101,483,897
24 Mar 20221,755.001,779.701,751.001,771.551,771.551,580,887
23 Mar 20221,780.001,791.551,759.151,767.251,767.251,574,226
22 Mar 20221,756.301,777.001,721.151,774.051,774.053,986,030
21 Mar 20221,805.001,805.001,745.001,756.301,756.302,301,462
17 Mar 20221,781.151,804.601,768.451,787.901,787.903,383,036
16 Mar 20221,761.001,770.651,746.201,756.201,756.202,101,909
15 Mar 20221,748.001,765.001,726.601,743.451,743.452,062,332
14 Mar 20221,735.001,754.001,715.501,746.751,746.751,558,334
11 Mar 20221,720.001,735.451,705.801,728.651,728.651,577,597
10 Mar 20221,740.001,758.001,707.001,728.201,728.202,776,325
09 Mar 20221,676.501,699.801,650.051,690.951,690.953,306,502
08 Mar 20221,627.901,666.001,595.001,658.501,658.504,421,730
07 Mar 20221,658.251,666.801,605.551,634.451,634.456,318,251
04 Mar 20221,740.001,754.051,703.001,711.751,711.753,906,819
03 Mar 20221,810.001,813.551,745.551,752.301,752.302,259,979
02 Mar 20221,800.001,826.951,768.501,784.501,784.503,152,628
28 Feb 20221,764.901,822.251,752.801,816.751,816.752,553,662
25 Feb 20221,782.001,798.701,765.001,777.051,777.052,476,882
24 Feb 20221,783.251,800.001,751.001,757.351,757.353,616,355
23 Feb 20221,849.001,852.001,816.151,820.301,820.301,583,872
22 Feb 20221,813.001,855.001,800.501,844.451,844.452,288,298
21 Feb 20221,874.951,883.901,848.851,863.951,863.951,262,585
18 Feb 20221,870.001,896.001,865.151,883.101,883.101,912,482
17 Feb 20221,869.001,884.901,854.101,868.701,868.701,459,905
16 Feb 20221,876.051,887.301,842.151,860.701,860.701,898,439
15 Feb 20221,810.001,882.001,806.151,876.051,876.052,602,134
14 Feb 20221,843.251,846.951,795.001,799.001,799.002,290,199
11 Feb 20221,889.001,889.001,850.001,871.251,871.251,744,894
10 Feb 20221,892.001,911.001,881.001,901.001,901.001,288,856
09 Feb 20221,884.501,899.901,875.601,888.801,888.801,390,810
08 Feb 20221,890.001,896.951,848.001,875.601,875.602,040,523
07 Feb 20221,932.501,947.501,874.551,884.501,884.502,641,464
04 Feb 20221,948.001,957.801,923.301,947.951,947.951,440,816
03 Feb 20221,981.501,985.001,930.001,933.651,933.652,262,217
02 Feb 20221,995.102,008.001,970.601,982.701,982.703,579,380
01 Feb 20221,928.651,999.901,917.001,990.501,990.505,392,787
31 Jan 20221,890.201,924.001,850.451,909.201,909.203,161,064
28 Jan 20221,916.101,948.001,891.301,897.551,897.552,233,620
27 Jan 20221,914.551,922.001,867.001,910.851,910.852,932,713
25 Jan 20221,895.001,931.301,850.101,925.301,925.302,998,042
24 Jan 20221,955.001,959.001,881.551,899.901,899.902,307,120
21 Jan 20221,982.151,994.801,943.051,956.051,956.052,209,132
20 Jan 20222,020.002,035.001,984.102,003.502,003.502,031,107
19 Jan 20222,019.902,027.001,987.002,020.902,020.902,336,679
18 Jan 20222,075.652,078.552,010.552,022.202,022.201,460,676
17 Jan 20222,044.752,071.952,042.002,069.402,069.401,858,651
14 Jan 20222,014.002,049.952,007.002,044.752,044.753,124,945
13 Jan 20221,975.552,029.001,975.552,018.402,018.402,373,324
12 Jan 20221,978.501,984.001,960.301,974.201,974.201,585,970
11 Jan 20221,949.001,970.001,937.651,961.151,961.152,232,435
10 Jan 20221,910.001,959.951,907.251,953.101,953.102,397,846
07 Jan 20221,929.051,934.951,897.151,904.901,904.901,447,123
06 Jan 20221,944.501,953.001,919.601,924.501,924.501,372,015
05 Jan 20221,940.701,951.001,927.651,948.601,948.601,711,667
04 Jan 20221,922.851,943.001,914.551,937.551,937.551,643,920
03 Jan 20221,895.001,937.451,893.651,922.851,922.851,906,676
31 Dec 20211,887.351,907.101,887.301,895.901,895.901,145,546
30 Dec 20211,892.301,901.701,880.901,885.701,885.701,805,349
29 Dec 20211,895.001,908.951,890.051,894.851,894.851,287,946
28 Dec 20211,872.101,909.001,872.101,899.501,899.501,916,098
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...