LT.NS - Larsen & Toubro Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20171,150.001,156.901,142.951,151.451,151.45415,440
Oct 17, 20171,142.001,155.001,140.001,148.751,148.751,123,634
Oct 16, 20171,143.001,150.951,140.651,144.701,144.701,189,499
Oct 13, 20171,143.651,150.001,136.151,138.651,138.651,762,307
Oct 12, 20171,142.001,146.101,134.251,143.651,143.651,151,274
Oct 11, 20171,147.401,151.501,127.351,133.851,133.851,638,071
Oct 10, 20171,154.001,155.251,138.251,142.701,142.702,347,406
Oct 09, 20171,142.001,158.251,138.851,140.951,140.951,737,288
Oct 06, 20171,135.001,144.951,135.001,141.801,141.801,814,990
Oct 05, 20171,142.001,145.801,128.501,132.051,132.051,303,081
Oct 04, 20171,135.001,143.851,133.351,138.301,138.301,155,472
Oct 03, 20171,142.051,157.751,128.051,134.901,134.901,413,186
Sep 29, 20171,139.951,154.051,131.051,142.051,142.053,193,745
Sep 28, 20171,140.351,143.701,128.001,133.351,133.353,474,398
Sep 27, 20171,172.901,172.901,131.501,137.201,137.202,317,721
Sep 26, 20171,151.001,170.001,151.001,162.901,162.901,809,036
Sep 25, 20171,187.001,187.001,145.001,165.201,165.202,720,490
Sep 22, 20171,228.051,229.151,176.051,184.801,184.802,968,531
Sep 21, 20171,236.901,240.001,208.751,228.051,228.052,216,227
Sep 20, 20171,228.151,250.501,228.151,235.951,235.952,347,635
Sep 19, 20171,235.001,237.801,220.501,225.901,225.90900,287
Sep 18, 20171,218.551,246.001,218.551,237.951,237.953,005,809
Sep 15, 20171,214.001,221.651,202.051,212.401,212.401,723,247
Sep 14, 20171,223.551,234.001,211.501,214.201,214.201,440,488
Sep 13, 20171,222.001,229.001,207.501,223.351,223.352,233,311
Sep 12, 20171,219.501,234.001,219.501,230.251,230.252,451,814
Sep 11, 20171,180.001,225.001,152.551,217.851,217.854,364,705
Sep 08, 20171,137.501,182.001,134.051,172.401,172.404,947,759
Sep 07, 20171,121.101,130.951,118.251,129.101,129.101,038,623
Sep 06, 20171,122.001,126.101,115.901,117.601,117.60891,224
Sep 05, 20171,131.151,139.001,122.301,126.651,126.651,110,437
Sep 04, 20171,127.951,138.951,122.001,130.651,130.651,006,945
Sep 01, 20171,134.951,144.401,131.551,139.201,139.20976,551
Aug 31, 20171,144.001,145.001,130.501,136.301,136.301,926,054
Aug 30, 20171,140.001,145.901,133.001,139.651,139.65895,791
Aug 29, 20171,135.651,138.751,123.351,130.051,130.051,045,267
Aug 28, 20171,131.701,155.001,128.801,138.901,138.901,884,734
Aug 24, 20171,130.001,135.801,126.001,131.701,131.701,316,100
Aug 23, 20171,120.001,128.851,114.401,124.151,124.151,710,949
Aug 22, 20171,132.001,135.001,113.051,117.701,117.701,361,351
Aug 21, 20171,133.451,140.001,124.601,127.101,127.101,651,344
Aug 18, 20171,124.001,137.651,123.001,130.601,130.601,230,709
Aug 17, 20171,145.001,157.001,131.051,134.001,134.001,508,949
Aug 16, 20171,146.901,152.401,123.251,142.251,142.252,143,899
Aug 14, 20171,143.251,153.001,119.001,146.901,146.901,866,838
Aug 11, 20171,138.001,144.051,125.201,131.951,131.952,001,103
Aug 11, 201714 Dividend
Aug 10, 20171,151.001,166.901,140.001,157.701,143.701,713,614
Aug 09, 20171,171.001,171.001,148.001,153.901,139.951,439,328
Aug 08, 20171,180.001,186.001,164.001,171.201,157.041,531,255
Aug 07, 20171,176.701,184.601,172.001,179.951,165.681,035,670
Aug 04, 20171,174.001,181.951,169.701,175.851,161.631,082,867
Aug 03, 20171,179.901,184.651,167.651,174.751,160.541,426,006
Aug 02, 20171,191.001,191.851,172.501,176.801,162.572,154,488
Aug 01, 20171,198.251,198.251,171.701,190.051,175.662,721,660
Jul 31, 20171,193.701,207.501,180.101,193.951,179.515,000,536
Jul 28, 20171,184.001,190.401,153.501,161.401,147.363,278,658
Jul 27, 20171,180.801,194.901,173.001,182.051,167.763,881,208
Jul 26, 20171,169.901,184.001,166.001,180.251,165.981,161,591
Jul 25, 20171,178.001,179.951,165.501,170.851,156.692,182,162
Jul 24, 20171,177.001,182.651,171.101,178.001,163.751,313,657
Jul 21, 20171,190.001,190.001,170.201,179.251,164.991,912,305
Jul 20, 20171,182.001,194.451,176.001,185.651,171.311,845,852
Jul 19, 20171,184.001,187.001,170.101,181.301,167.011,827,242
Jul 18, 20171,169.901,187.001,168.101,177.901,163.662,375,324
Jul 17, 20171,178.001,182.001,162.401,171.251,157.091,646,087
Jul 14, 20171,183.001,183.001,159.551,171.201,157.041,401,864
Jul 13, 20171,165.101,182.501,160.001,175.101,160.891,643,754
Jul 13, 201714 Dividend
Jul 13, 20173/2 Stock Split
Jul 12, 20171,165.331,171.131,157.131,159.701,131.852,036,904
Jul 11, 20171,159.601,166.601,153.331,160.731,132.852,123,948
Jul 10, 20171,141.331,159.331,141.331,154.771,127.03324,260
Jul 07, 20171,131.331,145.271,126.801,136.271,108.981,845,099
Jul 06, 20171,132.801,137.971,126.871,131.731,104.551,417,581
Jul 05, 20171,122.671,132.671,120.071,130.201,103.051,034,440
Jul 04, 20171,133.331,133.331,114.001,122.231,095.281,640,038
Jul 03, 20171,125.331,140.331,115.601,124.831,097.812,170,096
Jun 30, 20171,132.671,132.671,107.531,125.071,098.053,251,535
Jun 29, 20171,136.071,148.771,130.371,135.771,108.492,709,552
Jun 28, 20171,132.571,138.671,120.901,135.501,108.231,578,525
Jun 27, 20171,148.471,158.631,123.931,134.471,107.222,317,046
Jun 23, 20171,160.001,162.171,146.001,148.471,120.881,716,825
Jun 22, 20171,173.331,177.071,154.871,157.601,129.801,761,759
Jun 21, 20171,172.331,188.001,167.331,169.471,141.383,556,928
Jun 20, 20171,172.471,179.301,160.131,167.001,138.971,565,472
Jun 19, 20171,157.331,173.331,154.801,170.531,142.421,781,056
Jun 16, 20171,156.571,167.331,147.131,151.131,123.482,243,152
Jun 15, 20171,171.431,174.601,153.331,156.901,129.111,481,092
Jun 14, 20171,161.331,180.901,156.531,176.301,148.052,079,657
Jun 13, 20171,163.031,169.801,157.701,159.331,131.481,412,274
Jun 12, 20171,185.201,185.331,139.271,157.731,129.924,068,957
Jun 09, 20171,184.671,189.271,174.401,185.471,157.001,632,207
Jun 08, 20171,192.671,199.331,181.001,182.831,154.421,428,980
Jun 07, 20171,182.671,196.331,182.001,192.401,163.761,327,540
Jun 06, 20171,205.131,205.371,181.431,183.431,155.011,431,069
Jun 05, 20171,196.671,206.271,189.001,203.271,174.371,906,419
Jun 02, 20171,200.001,203.331,185.401,189.331,160.761,425,321
Jun 01, 20171,173.331,198.671,165.331,195.201,166.492,898,184
May 31, 20171,181.671,190.001,167.131,173.801,145.613,000,732
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...