UK Markets open in 6 hrs 13 mins
NIKKEI 225
26,739.03 +336.19 (+1.27%) HANG SENG
20,717.24 +596.56 (+2.96%) CRUDE OIL
110.35 +0.46 (+0.42%) GOLD FUTURES
1,845.10 +3.90 (+0.21%) DOW
31,261.90 +8.77 (+0.03%) BTC-GBP
23,230.27 -970.85 (-4.01%)
Larsen & Toubro Limited (LT.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2022 | - | - | - | - | - | - |
| 23 May 2022 | - | - | - | - | - | - |
| 20 May 2022 | 1,569.40 | 1,613.45 | 1,561.05 | 1,610.10 | 1,610.10 | 2,175,224 |
| 19 May 2022 | 1,550.00 | 1,562.75 | 1,540.35 | 1,547.95 | 1,547.95 | 1,798,843 |
| 18 May 2022 | 1,623.00 | 1,623.00 | 1,565.00 | 1,572.50 | 1,572.50 | 2,984,009 |
| 17 May 2022 | 1,545.00 | 1,607.90 | 1,545.00 | 1,604.10 | 1,604.10 | 1,608,711 |
| 16 May 2022 | 1,550.00 | 1,567.50 | 1,539.45 | 1,542.90 | 1,542.90 | 1,775,914 |
| 13 May 2022 | 1,530.00 | 1,574.90 | 1,502.00 | 1,534.50 | 1,534.50 | 4,328,846 |
| 12 May 2022 | 1,550.00 | 1,554.95 | 1,513.10 | 1,526.15 | 1,526.15 | 3,407,191 |
| 11 May 2022 | 1,600.50 | 1,609.00 | 1,557.35 | 1,570.80 | 1,570.80 | 2,988,788 |
| 10 May 2022 | 1,611.00 | 1,629.60 | 1,601.00 | 1,607.95 | 1,607.95 | 1,176,030 |
| 09 May 2022 | 1,607.55 | 1,629.85 | 1,591.25 | 1,616.15 | 1,616.15 | 1,400,010 |
| 06 May 2022 | 1,616.00 | 1,633.00 | 1,612.10 | 1,622.45 | 1,622.45 | 1,439,520 |
| 05 May 2022 | 1,650.70 | 1,671.20 | 1,633.00 | 1,637.65 | 1,637.65 | 1,707,752 |
| 04 May 2022 | 1,679.50 | 1,681.90 | 1,625.05 | 1,633.95 | 1,633.95 | 1,777,673 |
| 02 May 2022 | 1,668.60 | 1,685.95 | 1,655.05 | 1,679.45 | 1,679.45 | 1,399,802 |
| 29 Apr 2022 | 1,731.00 | 1,739.00 | 1,687.15 | 1,694.35 | 1,694.35 | 2,404,830 |
| 28 Apr 2022 | 1,690.00 | 1,731.00 | 1,680.00 | 1,719.25 | 1,719.25 | 3,117,433 |
| 27 Apr 2022 | 1,675.00 | 1,691.60 | 1,666.70 | 1,677.05 | 1,677.05 | 1,346,726 |
| 26 Apr 2022 | 1,680.00 | 1,703.10 | 1,664.00 | 1,699.95 | 1,699.95 | 2,440,990 |
| 25 Apr 2022 | 1,675.00 | 1,675.00 | 1,652.00 | 1,657.35 | 1,657.35 | 1,964,344 |
| 22 Apr 2022 | 1,701.00 | 1,716.40 | 1,690.40 | 1,694.35 | 1,694.35 | 1,474,689 |
| 21 Apr 2022 | 1,702.95 | 1,725.80 | 1,700.00 | 1,714.50 | 1,714.50 | 1,797,489 |
| 20 Apr 2022 | 1,709.95 | 1,712.40 | 1,671.35 | 1,691.60 | 1,691.60 | 3,832,617 |
| 19 Apr 2022 | 1,748.30 | 1,760.75 | 1,687.00 | 1,705.75 | 1,705.75 | 2,737,766 |
| 18 Apr 2022 | 1,746.30 | 1,749.95 | 1,715.00 | 1,738.35 | 1,738.35 | 1,808,707 |
| 13 Apr 2022 | 1,754.20 | 1,772.85 | 1,747.10 | 1,760.80 | 1,760.80 | 1,673,417 |
| 12 Apr 2022 | 1,780.00 | 1,781.50 | 1,733.60 | 1,747.70 | 1,747.70 | 4,215,141 |
| 11 Apr 2022 | 1,820.25 | 1,829.75 | 1,779.00 | 1,781.50 | 1,781.50 | 2,262,446 |
| 08 Apr 2022 | 1,835.40 | 1,838.90 | 1,818.05 | 1,830.75 | 1,830.75 | 1,903,321 |
| 07 Apr 2022 | 1,849.90 | 1,855.85 | 1,810.15 | 1,826.30 | 1,826.30 | 2,003,954 |
| 06 Apr 2022 | 1,833.00 | 1,858.00 | 1,827.70 | 1,852.80 | 1,852.80 | 2,245,496 |
| 05 Apr 2022 | 1,840.00 | 1,845.00 | 1,827.00 | 1,836.05 | 1,836.05 | 1,718,581 |
| 04 Apr 2022 | 1,784.00 | 1,829.85 | 1,776.60 | 1,826.35 | 1,826.35 | 1,955,281 |
| 01 Apr 2022 | 1,759.00 | 1,794.00 | 1,759.00 | 1,790.10 | 1,790.10 | 2,050,573 |
| 31 Mar 2022 | 1,779.95 | 1,781.35 | 1,758.00 | 1,767.65 | 1,767.65 | 1,401,916 |
| 30 Mar 2022 | 1,766.90 | 1,777.05 | 1,754.10 | 1,773.60 | 1,773.60 | 1,712,835 |
| 29 Mar 2022 | 1,748.70 | 1,754.10 | 1,733.00 | 1,746.65 | 1,746.65 | 2,071,779 |
| 28 Mar 2022 | 1,752.00 | 1,755.00 | 1,725.10 | 1,741.60 | 1,741.60 | 1,799,629 |
| 25 Mar 2022 | 1,775.60 | 1,777.90 | 1,739.00 | 1,751.10 | 1,751.10 | 1,483,897 |
| 24 Mar 2022 | 1,755.00 | 1,779.70 | 1,751.00 | 1,771.55 | 1,771.55 | 1,580,887 |
| 23 Mar 2022 | 1,780.00 | 1,791.55 | 1,759.15 | 1,767.25 | 1,767.25 | 1,574,226 |
| 22 Mar 2022 | 1,756.30 | 1,777.00 | 1,721.15 | 1,774.05 | 1,774.05 | 3,986,030 |
| 21 Mar 2022 | 1,805.00 | 1,805.00 | 1,745.00 | 1,756.30 | 1,756.30 | 2,301,462 |
| 17 Mar 2022 | 1,781.15 | 1,804.60 | 1,768.45 | 1,787.90 | 1,787.90 | 3,383,036 |
| 16 Mar 2022 | 1,761.00 | 1,770.65 | 1,746.20 | 1,756.20 | 1,756.20 | 2,101,909 |
| 15 Mar 2022 | 1,748.00 | 1,765.00 | 1,726.60 | 1,743.45 | 1,743.45 | 2,062,332 |
| 14 Mar 2022 | 1,735.00 | 1,754.00 | 1,715.50 | 1,746.75 | 1,746.75 | 1,558,334 |
| 11 Mar 2022 | 1,720.00 | 1,735.45 | 1,705.80 | 1,728.65 | 1,728.65 | 1,577,597 |
| 10 Mar 2022 | 1,740.00 | 1,758.00 | 1,707.00 | 1,728.20 | 1,728.20 | 2,776,325 |
| 09 Mar 2022 | 1,676.50 | 1,699.80 | 1,650.05 | 1,690.95 | 1,690.95 | 3,306,502 |
| 08 Mar 2022 | 1,627.90 | 1,666.00 | 1,595.00 | 1,658.50 | 1,658.50 | 4,421,730 |
| 07 Mar 2022 | 1,658.25 | 1,666.80 | 1,605.55 | 1,634.45 | 1,634.45 | 6,318,251 |
| 04 Mar 2022 | 1,740.00 | 1,754.05 | 1,703.00 | 1,711.75 | 1,711.75 | 3,906,819 |
| 03 Mar 2022 | 1,810.00 | 1,813.55 | 1,745.55 | 1,752.30 | 1,752.30 | 2,259,979 |
| 02 Mar 2022 | 1,800.00 | 1,826.95 | 1,768.50 | 1,784.50 | 1,784.50 | 3,152,628 |
| 28 Feb 2022 | 1,764.90 | 1,822.25 | 1,752.80 | 1,816.75 | 1,816.75 | 2,553,662 |
| 25 Feb 2022 | 1,782.00 | 1,798.70 | 1,765.00 | 1,777.05 | 1,777.05 | 2,476,882 |
| 24 Feb 2022 | 1,783.25 | 1,800.00 | 1,751.00 | 1,757.35 | 1,757.35 | 3,616,355 |
| 23 Feb 2022 | 1,849.00 | 1,852.00 | 1,816.15 | 1,820.30 | 1,820.30 | 1,583,872 |
| 22 Feb 2022 | 1,813.00 | 1,855.00 | 1,800.50 | 1,844.45 | 1,844.45 | 2,288,298 |
| 21 Feb 2022 | 1,874.95 | 1,883.90 | 1,848.85 | 1,863.95 | 1,863.95 | 1,262,585 |
| 18 Feb 2022 | 1,870.00 | 1,896.00 | 1,865.15 | 1,883.10 | 1,883.10 | 1,912,482 |
| 17 Feb 2022 | 1,869.00 | 1,884.90 | 1,854.10 | 1,868.70 | 1,868.70 | 1,459,905 |
| 16 Feb 2022 | 1,876.05 | 1,887.30 | 1,842.15 | 1,860.70 | 1,860.70 | 1,898,439 |
| 15 Feb 2022 | 1,810.00 | 1,882.00 | 1,806.15 | 1,876.05 | 1,876.05 | 2,602,134 |
| 14 Feb 2022 | 1,843.25 | 1,846.95 | 1,795.00 | 1,799.00 | 1,799.00 | 2,290,199 |
| 11 Feb 2022 | 1,889.00 | 1,889.00 | 1,850.00 | 1,871.25 | 1,871.25 | 1,744,894 |
| 10 Feb 2022 | 1,892.00 | 1,911.00 | 1,881.00 | 1,901.00 | 1,901.00 | 1,288,856 |
| 09 Feb 2022 | 1,884.50 | 1,899.90 | 1,875.60 | 1,888.80 | 1,888.80 | 1,390,810 |
| 08 Feb 2022 | 1,890.00 | 1,896.95 | 1,848.00 | 1,875.60 | 1,875.60 | 2,040,523 |
| 07 Feb 2022 | 1,932.50 | 1,947.50 | 1,874.55 | 1,884.50 | 1,884.50 | 2,641,464 |
| 04 Feb 2022 | 1,948.00 | 1,957.80 | 1,923.30 | 1,947.95 | 1,947.95 | 1,440,816 |
| 03 Feb 2022 | 1,981.50 | 1,985.00 | 1,930.00 | 1,933.65 | 1,933.65 | 2,262,217 |
| 02 Feb 2022 | 1,995.10 | 2,008.00 | 1,970.60 | 1,982.70 | 1,982.70 | 3,579,380 |
| 01 Feb 2022 | 1,928.65 | 1,999.90 | 1,917.00 | 1,990.50 | 1,990.50 | 5,392,787 |
| 31 Jan 2022 | 1,890.20 | 1,924.00 | 1,850.45 | 1,909.20 | 1,909.20 | 3,161,064 |
| 28 Jan 2022 | 1,916.10 | 1,948.00 | 1,891.30 | 1,897.55 | 1,897.55 | 2,233,620 |
| 27 Jan 2022 | 1,914.55 | 1,922.00 | 1,867.00 | 1,910.85 | 1,910.85 | 2,932,713 |
| 25 Jan 2022 | 1,895.00 | 1,931.30 | 1,850.10 | 1,925.30 | 1,925.30 | 2,998,042 |
| 24 Jan 2022 | 1,955.00 | 1,959.00 | 1,881.55 | 1,899.90 | 1,899.90 | 2,307,120 |
| 21 Jan 2022 | 1,982.15 | 1,994.80 | 1,943.05 | 1,956.05 | 1,956.05 | 2,209,132 |
| 20 Jan 2022 | 2,020.00 | 2,035.00 | 1,984.10 | 2,003.50 | 2,003.50 | 2,031,107 |
| 19 Jan 2022 | 2,019.90 | 2,027.00 | 1,987.00 | 2,020.90 | 2,020.90 | 2,336,679 |
| 18 Jan 2022 | 2,075.65 | 2,078.55 | 2,010.55 | 2,022.20 | 2,022.20 | 1,460,676 |
| 17 Jan 2022 | 2,044.75 | 2,071.95 | 2,042.00 | 2,069.40 | 2,069.40 | 1,858,651 |
| 14 Jan 2022 | 2,014.00 | 2,049.95 | 2,007.00 | 2,044.75 | 2,044.75 | 3,124,945 |
| 13 Jan 2022 | 1,975.55 | 2,029.00 | 1,975.55 | 2,018.40 | 2,018.40 | 2,373,324 |
| 12 Jan 2022 | 1,978.50 | 1,984.00 | 1,960.30 | 1,974.20 | 1,974.20 | 1,585,970 |
| 11 Jan 2022 | 1,949.00 | 1,970.00 | 1,937.65 | 1,961.15 | 1,961.15 | 2,232,435 |
| 10 Jan 2022 | 1,910.00 | 1,959.95 | 1,907.25 | 1,953.10 | 1,953.10 | 2,397,846 |
| 07 Jan 2022 | 1,929.05 | 1,934.95 | 1,897.15 | 1,904.90 | 1,904.90 | 1,447,123 |
| 06 Jan 2022 | 1,944.50 | 1,953.00 | 1,919.60 | 1,924.50 | 1,924.50 | 1,372,015 |
| 05 Jan 2022 | 1,940.70 | 1,951.00 | 1,927.65 | 1,948.60 | 1,948.60 | 1,711,667 |
| 04 Jan 2022 | 1,922.85 | 1,943.00 | 1,914.55 | 1,937.55 | 1,937.55 | 1,643,920 |
| 03 Jan 2022 | 1,895.00 | 1,937.45 | 1,893.65 | 1,922.85 | 1,922.85 | 1,906,676 |
| 31 Dec 2021 | 1,887.35 | 1,907.10 | 1,887.30 | 1,895.90 | 1,895.90 | 1,145,546 |
| 30 Dec 2021 | 1,892.30 | 1,901.70 | 1,880.90 | 1,885.70 | 1,885.70 | 1,805,349 |
| 29 Dec 2021 | 1,895.00 | 1,908.95 | 1,890.05 | 1,894.85 | 1,894.85 | 1,287,946 |
| 28 Dec 2021 | 1,872.10 | 1,909.00 | 1,872.10 | 1,899.50 | 1,899.50 | 1,916,098 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
