Larsen & Toubro Limited (LTOD.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 05:54PM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 42.80 | 42.80 | 42.20 | 42.30 | 42.30 | 16,735 |
| 02 May 2024 | 43.70 | 43.70 | 43.30 | 43.50 | 43.50 | 54,236 |
| 01 May 2024 | 43.40 | 43.50 | 43.20 | 43.40 | 43.40 | 8,131 |
| 30 Apr 2024 | 43.80 | 43.80 | 43.30 | 43.30 | 43.30 | 17,587 |
| 29 Apr 2024 | 44.00 | 44.70 | 43.50 | 43.70 | 43.70 | 25,149 |
| 26 Apr 2024 | 43.90 | 44.70 | 43.40 | 43.70 | 43.70 | 11,087 |
| 25 Apr 2024 | 44.00 | 44.70 | 43.80 | 44.20 | 44.20 | 8,497 |
| 24 Apr 2024 | 44.10 | 44.90 | 43.16 | 43.90 | 43.90 | 29,170 |
| 23 Apr 2024 | 43.40 | 44.60 | 43.10 | 43.70 | 43.70 | 18,643 |
| 22 Apr 2024 | 43.20 | 43.70 | 42.30 | 43.70 | 43.70 | 4,728 |
| 19 Apr 2024 | 42.50 | 42.60 | 42.20 | 42.20 | 42.20 | 23,179 |
| 18 Apr 2024 | 43.30 | 43.40 | 42.34 | 43.20 | 43.20 | 19,948 |
| 17 Apr 2024 | 42.90 | 42.90 | 42.50 | 42.50 | 42.50 | 10,983 |
| 16 Apr 2024 | 43.00 | 43.00 | 42.35 | 42.70 | 42.70 | 13,118 |
| 15 Apr 2024 | 43.80 | 44.00 | 43.20 | 43.50 | 43.50 | 21,271 |
| 12 Apr 2024 | 45.20 | 45.20 | 43.95 | 44.30 | 44.30 | 6,891 |
| 11 Apr 2024 | 45.40 | 45.50 | 45.00 | 45.50 | 45.50 | 12,493 |
| 10 Apr 2024 | 45.50 | 45.80 | 45.00 | 45.30 | 45.30 | 17,119 |
| 09 Apr 2024 | 46.00 | 46.20 | 45.70 | 45.80 | 45.80 | 3,545 |
| 08 Apr 2024 | 45.70 | 46.30 | 41.38 | 46.10 | 46.10 | 7,260 |
| 05 Apr 2024 | 45.90 | 45.90 | 44.80 | 45.20 | 45.20 | 25,751 |
| 04 Apr 2024 | 45.10 | 46.10 | 44.90 | 46.00 | 46.00 | 44,358 |
| 03 Apr 2024 | 45.20 | 45.60 | 45.20 | 45.60 | 45.60 | 3,710 |
| 02 Apr 2024 | 45.30 | 45.80 | 45.10 | 45.20 | 45.20 | 41,296 |
| 28 Mar 2024 | 45.60 | 45.80 | 45.00 | 45.30 | 45.30 | 71,502 |
| 27 Mar 2024 | 44.60 | 44.80 | 44.50 | 44.60 | 44.60 | 12,375 |
| 26 Mar 2024 | 44.10 | 44.30 | 44.10 | 44.10 | 44.10 | 23,615 |
| 25 Mar 2024 | 43.40 | 43.50 | 43.20 | 43.20 | 43.20 | 8,549 |
| 22 Mar 2024 | 43.30 | 43.90 | 43.10 | 43.40 | 43.40 | 40,783 |
| 21 Mar 2024 | 42.80 | 42.90 | 42.60 | 42.80 | 42.80 | 42,039 |
| 20 Mar 2024 | 42.10 | 42.20 | 41.90 | 42.20 | 42.20 | 25,467 |
| 19 Mar 2024 | 42.20 | 42.41 | 41.90 | 42.10 | 42.10 | 96,518 |
| 18 Mar 2024 | 43.10 | 43.20 | 42.80 | 43.00 | 43.00 | 12,870 |
| 15 Mar 2024 | 43.20 | 43.30 | 42.60 | 42.80 | 42.80 | 44,240 |
| 14 Mar 2024 | 43.70 | 44.00 | 43.36 | 43.40 | 43.40 | 32,643 |
| 13 Mar 2024 | 42.70 | 42.80 | 42.50 | 42.80 | 42.80 | 13,620 |
| 12 Mar 2024 | 44.10 | 44.32 | 43.70 | 43.70 | 43.70 | 14,140 |
| 11 Mar 2024 | 44.30 | 44.42 | 43.95 | 44.00 | 44.00 | 70,399 |
| 08 Mar 2024 | 44.80 | 45.00 | 44.60 | 44.80 | 44.80 | 16,399 |
| 07 Mar 2024 | 44.70 | 44.80 | 44.40 | 44.80 | 44.80 | 10,026 |
| 06 Mar 2024 | 43.60 | 44.40 | 43.40 | 44.40 | 44.40 | 2,813 |
| 05 Mar 2024 | 43.80 | 44.00 | 43.39 | 43.80 | 43.80 | 119,195 |
| 04 Mar 2024 | 43.90 | 44.30 | 43.90 | 44.30 | 44.30 | 12,632 |
| 01 Mar 2024 | 43.70 | 44.30 | 43.70 | 44.00 | 44.00 | 28,236 |
| 29 Feb 2024 | 42.00 | 42.20 | 41.80 | 42.20 | 42.20 | 30,524 |
| 28 Feb 2024 | 42.00 | 42.10 | 41.70 | 41.70 | 41.70 | 5,377 |
| 27 Feb 2024 | 42.30 | 42.50 | 42.10 | 42.10 | 42.10 | 7,931 |
| 26 Feb 2024 | 42.40 | 42.40 | 41.80 | 42.20 | 42.20 | 19,268 |
| 23 Feb 2024 | 40.90 | 41.20 | 40.80 | 41.00 | 41.00 | 137,492 |
| 22 Feb 2024 | 40.20 | 40.90 | 40.20 | 40.80 | 40.80 | 5,480 |
| 21 Feb 2024 | 40.00 | 40.50 | 39.80 | 40.00 | 40.00 | 46,788 |
| 20 Feb 2024 | 40.30 | 40.70 | 40.20 | 40.60 | 40.60 | 40,576 |
| 19 Feb 2024 | 40.30 | 40.40 | 40.20 | 40.30 | 40.30 | 31,521 |
| 16 Feb 2024 | 40.50 | 40.90 | 40.50 | 40.90 | 40.90 | 32,876 |
| 15 Feb 2024 | 39.70 | 39.96 | 39.54 | 39.90 | 39.90 | 164,689 |
| 14 Feb 2024 | 39.50 | 39.80 | 39.40 | 39.70 | 39.70 | 57,518 |
| 13 Feb 2024 | 39.90 | 40.23 | 39.70 | 39.70 | 39.70 | 168,852 |
| 12 Feb 2024 | 39.80 | 39.90 | 39.60 | 39.70 | 39.70 | 19,533 |
| 09 Feb 2024 | 40.10 | 40.27 | 39.77 | 40.20 | 40.20 | 346,109 |
| 08 Feb 2024 | 40.20 | 40.50 | 39.70 | 40.40 | 40.40 | 29,672 |
| 07 Feb 2024 | 40.90 | 41.00 | 40.80 | 41.00 | 41.00 | 15,300 |
| 06 Feb 2024 | 40.70 | 41.30 | 40.59 | 41.20 | 41.20 | 155,689 |
| 05 Feb 2024 | 40.50 | 40.50 | 39.80 | 39.80 | 39.80 | 123,982 |
| 02 Feb 2024 | 41.00 | 41.00 | 40.50 | 40.60 | 40.60 | 53,425 |
| 01 Feb 2024 | 41.30 | 41.30 | 40.60 | 40.70 | 40.70 | 253,041 |
| 31 Jan 2024 | 42.30 | 42.30 | 41.21 | 41.90 | 41.90 | 132,918 |
| 30 Jan 2024 | 44.70 | 44.70 | 43.10 | 43.10 | 43.10 | 9,651 |
| 29 Jan 2024 | 45.00 | 45.25 | 44.70 | 44.70 | 44.70 | 50,321 |
| 26 Jan 2024 | 43.70 | 43.80 | 43.70 | 43.80 | 43.80 | 2,445 |
| 25 Jan 2024 | 43.70 | 43.70 | 43.40 | 43.50 | 43.50 | 13,201 |
| 24 Jan 2024 | 43.30 | 44.00 | 43.20 | 43.70 | 43.70 | 9,648 |
| 23 Jan 2024 | 43.40 | 43.50 | 42.70 | 42.90 | 42.90 | 6,278 |
| 22 Jan 2024 | 43.90 | 44.20 | 43.80 | 44.00 | 44.00 | 17,665 |
| 19 Jan 2024 | 43.60 | 44.30 | 43.60 | 44.20 | 44.20 | 17,688 |
| 18 Jan 2024 | 43.30 | 43.50 | 43.10 | 43.40 | 43.40 | 24,779 |
| 17 Jan 2024 | 43.00 | 43.20 | 42.70 | 43.00 | 43.00 | 25,338 |
| 16 Jan 2024 | 43.00 | 43.40 | 42.70 | 43.30 | 43.30 | 68,959 |
| 15 Jan 2024 | 43.40 | 43.40 | 42.69 | 43.30 | 43.30 | 108,498 |
| 12 Jan 2024 | 43.30 | 43.90 | 43.20 | 43.70 | 43.70 | 8,399 |
| 11 Jan 2024 | 42.60 | 44.70 | 42.60 | 42.80 | 42.80 | 44,906 |
| 10 Jan 2024 | 43.00 | 43.40 | 42.50 | 43.30 | 43.30 | 13,933 |
| 09 Jan 2024 | 43.30 | 43.50 | 42.90 | 43.50 | 43.50 | 13,198 |
| 08 Jan 2024 | 42.60 | 42.80 | 42.25 | 42.70 | 42.70 | 7,826 |
| 05 Jan 2024 | 42.20 | 43.10 | 42.10 | 43.10 | 43.10 | 13,563 |
| 04 Jan 2024 | 42.10 | 42.20 | 40.94 | 41.90 | 41.90 | 16,823 |
| 03 Jan 2024 | 41.80 | 41.80 | 41.40 | 41.60 | 41.60 | 8,095 |
| 02 Jan 2024 | 41.90 | 41.90 | 41.30 | 41.60 | 41.60 | 4,690 |
| 29 Dec 2023 | 42.80 | 43.00 | 42.60 | 42.60 | 42.60 | 5,374 |
| 28 Dec 2023 | 42.70 | 42.90 | 42.27 | 42.80 | 42.80 | 31,350 |
| 27 Dec 2023 | 42.30 | 42.80 | 42.30 | 42.70 | 42.70 | 23,818 |
| 22 Dec 2023 | 42.00 | 42.30 | 41.80 | 42.30 | 42.30 | 7,094 |
| 21 Dec 2023 | 41.70 | 41.70 | 40.24 | 41.50 | 41.50 | 31,094 |
| 20 Dec 2023 | 42.00 | 42.00 | 41.30 | 41.70 | 41.70 | 16,750 |
| 19 Dec 2023 | 42.20 | 42.60 | 41.63 | 42.60 | 42.60 | 18,909 |
| 18 Dec 2023 | 42.10 | 42.30 | 42.00 | 42.00 | 42.00 | 7,470 |
| 15 Dec 2023 | 41.60 | 42.50 | 41.60 | 42.50 | 42.50 | 115,378 |
| 14 Dec 2023 | 41.10 | 41.70 | 41.10 | 41.70 | 41.70 | 48,237 |
| 13 Dec 2023 | 40.60 | 41.20 | 40.60 | 41.10 | 41.10 | 39,934 |
| 12 Dec 2023 | 40.10 | 40.40 | 40.00 | 40.20 | 40.20 | 19,441 |
| 11 Dec 2023 | 41.00 | 41.00 | 40.20 | 40.20 | 40.20 | 102,922 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.