• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down3.39% Nasdaq Down4.12%

    More On LT.NS

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    Larsen & Toubro Limited (LT.NS)

    -NSE
    1,430.60 Down 68.00(4.54%) Jun 24, 6:00AM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jun 24, 20161,448.501,468.001,401.001,430.604,560,5001,430.60
    Jun 23, 20161,487.101,507.951,473.401,498.601,369,3001,498.60
    Jun 22, 20161,496.001,503.001,480.201,491.551,209,2001,491.55
    Jun 21, 20161,510.001,510.901,490.501,494.80796,7001,494.80
    Jun 20, 20161,463.401,510.001,460.301,507.051,983,5001,507.05
    Jun 17, 20161,494.501,502.851,472.901,480.251,769,2001,480.25
    Jun 16, 20161,509.001,509.001,478.001,494.201,631,3001,494.20
    Jun 15, 20161,464.001,517.001,463.501,513.801,973,7001,513.80
    Jun 14, 20161,468.001,473.251,455.101,460.551,126,2001,460.55
    Jun 13, 20161,470.001,473.901,455.301,466.151,472,9001,466.15
    Jun 10, 20161,482.301,505.001,476.301,487.701,435,3001,487.70
    Jun 9, 20161,511.301,513.701,487.101,491.451,209,1001,491.45
    Jun 8, 20161,495.201,514.701,490.151,511.202,216,8001,511.20
    Jun 7, 20161,475.001,500.001,461.301,487.902,232,3001,487.90
    Jun 6, 20161,462.801,473.351,461.051,468.201,267,9001,468.20
    Jun 3, 20161,477.001,485.951,456.001,460.601,500,2001,460.60
    Jun 2, 20161,460.001,482.701,441.651,477.252,069,0001,477.25
    Jun 1, 20161,470.051,484.151,461.101,465.051,657,5001,465.05
    May 31, 20161,486.201,487.101,467.201,473.552,539,7001,473.55
    May 30, 20161,469.901,496.451,466.151,487.102,325,2001,487.10
    May 27, 20161,474.001,487.351,452.001,474.903,923,8001,474.90
    May 26, 20161,404.001,484.901,390.001,474.1513,794,6001,474.15
    May 25, 20161,260.001,298.651,251.051,291.602,481,0001,291.60
    May 24, 20161,241.201,248.601,223.301,242.151,238,9001,242.15
    May 23, 20161,263.651,265.851,238.001,241.201,465,8001,241.20
    May 20, 20161,272.001,279.701,251.101,255.101,115,0001,255.10
    May 19, 20161,304.001,308.001,260.051,266.101,336,7001,266.10
    May 18, 20161,285.401,312.201,277.051,309.851,735,6001,309.85
    May 17, 20161,289.001,309.001,284.651,291.101,482,3001,291.10
    May 16, 20161,291.801,296.001,268.751,283.251,607,3001,283.25
    May 13, 20161,310.001,315.001,280.451,286.501,402,4001,286.50
    May 12, 20161,325.101,339.901,311.251,316.101,035,5001,316.10
    May 11, 20161,299.851,334.001,295.001,327.753,069,0001,327.75
    May 10, 20161,295.001,322.701,288.001,320.052,450,7001,320.05
    May 9, 20161,264.001,296.901,263.201,294.551,859,0001,294.55
    May 6, 20161,271.001,272.401,254.001,260.451,073,5001,260.45
    May 5, 20161,244.501,282.501,244.201,273.851,880,8001,273.85
    May 4, 20161,247.051,257.901,240.001,246.801,096,2001,246.80
    May 3, 20161,256.001,283.151,245.001,251.401,683,4001,251.40
    May 2, 20161,246.001,256.001,236.001,250.75896,2001,250.75
    Apr 29, 20161,260.151,266.101,245.501,254.601,126,2001,254.60
    Apr 28, 20161,277.001,282.901,253.401,259.551,859,9001,259.55
    Apr 27, 20161,281.001,288.751,271.051,276.451,038,4001,276.45
    Apr 26, 20161,261.101,283.451,260.351,281.001,251,7001,281.00
    Apr 25, 20161,270.001,277.601,257.101,265.501,419,1001,265.50
    Apr 22, 20161,250.001,269.001,241.501,265.101,338,9001,265.10
    Apr 21, 20161,269.701,275.001,246.051,251.951,149,0001,251.95
    Apr 20, 20161,257.001,267.951,248.001,265.951,681,8001,265.95
    Apr 19, 20161,253.001,253.001,253.001,253.0001,253.00
    Apr 18, 20161,233.101,256.951,209.051,253.001,763,0001,253.00
    Apr 15, 20161,234.901,234.901,234.901,234.9001,234.90
    Apr 14, 20161,234.901,234.901,234.901,234.9001,234.90
    Apr 13, 20161,236.001,253.001,229.101,234.903,303,9001,234.90
    Apr 12, 20161,215.001,234.901,207.051,222.401,891,3001,222.40
    Apr 11, 20161,196.001,215.901,185.601,213.351,686,6001,213.35
    Apr 8, 20161,184.001,197.001,181.001,192.251,043,3001,192.25
    Apr 7, 20161,208.001,209.951,177.801,182.901,805,0001,182.90
    Apr 6, 20161,199.101,215.001,182.501,211.851,722,5001,211.85
    Apr 5, 20161,228.401,234.751,190.051,195.152,100,7001,195.15
    Apr 4, 20161,239.901,250.001,221.601,235.851,160,1001,235.85
    Apr 1, 20161,212.001,248.301,212.001,237.901,693,2001,237.90
    Mar 31, 20161,225.951,230.001,211.501,216.703,297,3001,216.70
    Mar 30, 20161,208.001,231.901,201.501,228.051,916,0001,228.05
    Mar 29, 20161,208.001,216.051,190.001,193.951,802,1001,193.95
    Mar 28, 20161,241.001,246.201,198.051,206.352,478,3001,206.35
    Mar 25, 20161,242.551,242.551,242.551,242.5501,242.55
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in INR.