Advertisement
U.S. markets closed

Larsen & Toubro Limited (LT.NS)

NSE - NSE Real Time Price. Currency in INR
3,387.95+24.20 (+0.72%)
At close: 03:30PM IST
Advertisement
Time Period:
Feb 25, 2023 - Feb 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 20243,363.753,399.903,340.753,387.953,387.952,107,176
Feb 22, 20243,310.003,369.003,276.953,363.753,363.752,521,388
Feb 21, 20243,356.903,356.903,290.053,296.403,296.402,430,672
Feb 20, 20243,339.853,367.753,328.453,356.753,356.751,578,162
Feb 19, 20243,400.553,408.003,335.503,339.853,339.851,216,447
Feb 16, 20243,304.953,398.003,304.053,386.753,386.752,768,329
Feb 15, 20243,309.003,321.953,290.203,300.303,300.301,999,189
Feb 14, 20243,290.053,316.953,263.053,309.003,309.002,502,138
Feb 13, 20243,312.003,338.553,284.103,321.503,321.502,151,493
Feb 12, 20243,330.003,339.153,287.003,299.553,299.551,922,273
Feb 09, 20243,336.253,390.003,308.953,324.553,324.553,121,873
Feb 08, 20243,413.003,417.803,293.853,335.503,335.503,471,727
Feb 07, 20243,445.003,447.003,389.003,394.703,394.702,099,940
Feb 06, 20243,346.003,427.753,337.553,424.253,424.252,545,192
Feb 05, 20243,375.503,407.953,318.453,341.753,341.752,954,238
Feb 02, 20243,402.703,436.353,361.003,376.053,376.057,579,802
Feb 01, 20243,480.003,493.753,371.003,398.003,398.006,149,780
Jan 31, 20243,520.003,538.003,387.053,479.753,479.759,637,606
Jan 30, 20243,715.953,737.903,624.903,633.303,633.301,454,989
Jan 29, 20243,604.003,733.853,600.103,708.003,708.002,072,982
Jan 25, 20243,599.903,618.253,564.803,593.453,593.452,206,540
Jan 24, 20243,570.003,617.953,521.703,589.203,589.203,711,521
Jan 23, 20243,637.603,661.353,536.203,551.003,551.001,742,142
Jan 19, 20243,603.003,655.853,603.003,646.003,646.001,913,923
Jan 18, 20243,570.803,616.953,525.003,596.003,596.002,148,898
Jan 17, 20243,555.003,614.453,547.703,570.953,570.952,699,076
Jan 16, 20243,548.003,589.003,538.003,573.503,573.501,791,818
Jan 15, 20243,576.103,605.703,538.053,543.053,543.051,783,518
Jan 12, 20243,505.053,578.653,494.053,568.803,568.801,782,631
Jan 11, 20243,545.503,559.553,500.553,504.853,504.851,105,348
Jan 10, 20243,549.953,558.953,520.003,545.503,545.501,534,821
Jan 09, 20243,527.453,593.753,520.103,555.953,555.951,807,271
Jan 08, 20243,540.003,559.953,490.003,501.103,501.101,993,855
Jan 05, 20243,464.953,555.003,460.003,521.903,521.902,069,018
Jan 04, 20243,441.053,480.103,423.003,458.703,458.701,651,616
Jan 03, 20243,433.003,465.853,411.603,440.353,440.351,283,859
Jan 02, 20243,525.053,525.453,432.003,438.103,438.101,511,464
Jan 01, 20243,538.003,538.003,496.053,525.453,525.45777,080
Dec 29, 20233,531.003,540.003,495.003,526.003,526.00968,577
Dec 28, 20233,545.003,559.953,500.503,518.053,518.053,371,121
Dec 27, 20233,510.003,549.003,504.153,544.003,544.001,389,266
Dec 26, 20233,477.953,508.353,477.953,490.053,490.051,072,263
Dec 22, 20233,424.003,496.003,408.603,477.953,477.951,681,707
Dec 21, 20233,390.053,439.953,333.003,424.153,424.152,292,802
Dec 20, 20233,505.003,514.603,412.553,418.503,418.501,876,048
Dec 19, 20233,488.953,525.003,476.053,498.953,498.951,311,700
Dec 18, 20233,496.003,506.003,466.003,491.603,491.601,767,429
Dec 15, 20233,435.153,498.903,432.853,488.003,488.002,632,935
Dec 14, 20233,425.953,440.003,400.103,433.103,433.102,425,646
Dec 13, 20233,352.953,410.003,346.203,399.803,399.801,509,107
Dec 12, 20233,375.003,375.003,332.003,342.403,342.401,888,423
Dec 11, 20233,377.953,405.003,360.003,385.803,385.801,534,238
Dec 08, 20233,377.003,430.003,366.003,378.453,378.452,428,891
Dec 07, 20233,392.303,409.903,337.053,355.603,355.602,128,823
Dec 06, 20233,330.003,401.003,321.003,392.303,392.302,057,233
Dec 05, 20233,319.053,325.003,279.053,315.453,315.451,659,309
Dec 04, 20233,285.003,347.553,250.003,313.553,313.553,095,974
Dec 01, 20233,129.953,197.953,121.053,190.653,190.652,112,908
Nov 30, 20233,076.303,124.553,058.703,109.203,109.203,131,624
Nov 29, 20233,050.003,089.903,049.003,083.753,083.751,801,107
Nov 28, 20233,054.003,059.153,035.003,050.003,050.001,210,508
Nov 24, 20233,050.003,067.003,039.603,054.253,054.25915,121
Nov 23, 20233,080.003,088.003,031.053,045.653,045.651,514,688
Nov 22, 20233,074.853,088.653,062.503,082.303,082.301,104,208
Nov 21, 20233,088.503,099.003,062.453,074.853,074.851,884,782
Nov 20, 20233,095.103,111.953,076.203,088.803,088.801,231,164
Nov 17, 20233,050.003,115.453,045.153,109.003,109.001,325,050
Nov 16, 20233,057.953,082.103,045.003,051.153,051.151,597,607
Nov 15, 20233,062.353,071.053,055.003,064.953,064.951,160,184
Nov 13, 20233,050.003,054.353,031.653,048.503,048.50531,769
Nov 10, 20233,021.053,044.003,005.253,033.253,033.25947,753
Nov 09, 20233,003.003,028.702,997.003,024.853,024.851,719,911
Nov 08, 20232,974.703,002.752,961.002,996.452,996.451,013,438
Nov 07, 20232,970.002,983.602,956.102,961.302,961.301,112,206
Nov 06, 20232,933.002,979.002,927.252,975.452,975.451,235,499
Nov 03, 20232,934.002,948.052,905.002,911.252,911.251,136,175
Nov 02, 20232,935.002,937.852,903.202,918.102,918.101,451,606
Nov 01, 20232,947.452,983.152,871.052,895.302,895.303,875,595
Oct 31, 20232,929.952,951.552,907.952,929.052,929.051,556,467
Oct 30, 20232,899.202,932.002,856.152,926.352,926.351,693,052
Oct 27, 20232,864.652,910.552,857.652,901.902,901.902,399,538
Oct 26, 20232,906.002,916.152,857.052,864.602,864.603,286,109
Oct 25, 20232,959.002,965.502,910.302,916.102,916.102,108,353
Oct 23, 20233,003.003,006.902,949.002,958.302,958.301,614,030
Oct 20, 20233,039.953,056.252,977.303,012.353,012.351,667,471
Oct 19, 20233,025.603,069.903,007.153,054.403,054.401,599,104
Oct 18, 20233,068.653,079.153,037.153,045.603,045.601,350,839
Oct 17, 20233,109.903,114.203,063.003,066.303,066.301,847,182
Oct 16, 20233,098.953,113.253,074.703,101.903,101.90818,794
Oct 13, 20233,067.753,099.003,063.503,089.603,089.601,437,808
Oct 12, 20233,094.003,105.053,067.053,081.753,081.751,870,280
Oct 11, 20233,090.003,110.003,084.403,088.703,088.702,066,921
Oct 10, 20233,073.853,099.003,072.153,076.003,076.001,551,789
Oct 09, 20233,075.003,085.003,055.553,074.703,074.701,181,760
Oct 06, 20233,114.953,114.953,073.153,093.703,093.701,898,118
Oct 05, 20233,032.553,114.903,032.553,096.053,096.053,413,447
Oct 04, 20233,064.103,064.102,990.053,027.753,027.753,100,946
Oct 03, 20233,040.503,077.452,995.103,073.253,073.253,254,492
Sep 29, 20233,040.003,058.353,005.253,023.553,023.552,698,016
Sep 28, 20232,989.003,050.502,978.253,010.003,010.004,081,102
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...