LT.NS - Larsen & Toubro Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Apr 03, 2020791.10791.10762.80774.65774.654,267,841
Apr 01, 2020806.85812.40766.55774.35774.354,104,403
Mar 31, 2020820.00823.00791.20808.50808.508,045,468
Mar 30, 2020801.00815.00791.00798.65798.654,474,168
Mar 27, 2020867.90890.00812.00837.05837.056,573,448
Mar 26, 2020787.75842.30754.15838.00838.009,028,497
Mar 25, 2020697.20775.00661.00765.75765.7516,122,446
Mar 24, 2020755.00755.75672.00707.90707.907,110,384
Mar 24, 202010 Dividend
Mar 23, 2020809.00809.95706.00724.05714.057,308,612
Mar 20, 2020849.00877.80831.30864.70852.766,130,185
Mar 19, 2020873.90884.00837.70843.10831.467,251,950
Mar 18, 2020968.00974.75900.00904.55892.065,586,097
Mar 17, 2020972.001,005.00940.15956.75943.544,720,207
Mar 16, 20201,014.251,042.00961.90968.70955.326,671,806
Mar 13, 2020950.001,060.45890.001,051.451,036.938,117,911
Mar 12, 20201,070.001,070.051,004.101,016.551,002.519,200,130
Mar 11, 20201,090.001,120.951,085.801,116.951,101.525,628,125
Mar 09, 20201,135.801,135.801,067.301,101.951,086.738,038,295
Mar 06, 20201,148.001,164.001,130.851,158.901,142.893,956,575
Mar 05, 20201,180.101,187.251,166.201,182.451,166.122,625,152
Mar 04, 20201,185.001,187.851,158.001,176.651,160.403,135,151
Mar 03, 20201,166.001,186.801,162.051,181.301,164.983,134,527
Mar 02, 20201,205.001,212.351,150.551,160.901,144.873,177,486
Feb 28, 20201,189.651,196.451,162.001,187.551,171.156,286,647
Feb 27, 20201,212.351,216.951,200.001,210.351,193.634,003,149
Feb 26, 20201,235.001,238.001,206.001,211.151,194.425,721,483
Feb 25, 20201,262.201,265.651,240.151,242.051,224.903,133,077
Feb 24, 20201,271.901,271.901,252.651,259.701,242.303,414,064
Feb 20, 20201,279.901,288.901,275.301,280.601,262.913,034,681
Feb 19, 20201,298.001,299.001,276.601,281.401,263.701,820,353
Feb 18, 20201,281.501,289.801,266.451,286.351,268.582,347,917
Feb 17, 20201,297.001,297.851,277.001,280.201,262.522,155,085
Feb 14, 20201,295.001,304.951,290.601,295.151,277.261,780,119
Feb 13, 20201,299.001,299.851,285.001,292.251,274.401,545,536
Feb 12, 20201,289.101,299.851,280.001,297.301,279.382,568,696
Feb 11, 20201,292.001,298.951,284.001,286.901,269.132,200,796
Feb 10, 20201,300.001,302.451,273.101,285.301,267.553,039,992
Feb 07, 20201,313.051,314.401,296.001,299.001,281.063,053,804
Feb 06, 20201,322.901,325.001,309.051,317.601,299.402,354,458
Feb 05, 20201,297.901,325.001,295.001,310.051,291.964,220,104
Feb 04, 20201,296.001,307.301,287.551,291.751,273.913,604,309
Feb 03, 20201,290.001,303.901,272.001,286.651,268.885,767,353
Jan 31, 20201,375.951,377.001,360.451,369.301,350.393,939,306
Jan 30, 20201,365.951,376.801,353.001,370.201,351.282,743,506
Jan 29, 20201,353.101,374.951,352.101,365.701,346.843,678,474
Jan 28, 20201,350.901,355.001,338.001,346.651,328.052,352,852
Jan 27, 20201,340.001,364.901,340.001,348.601,329.972,510,013
Jan 24, 20201,332.001,367.851,332.001,359.201,340.435,837,319
Jan 23, 20201,307.001,339.851,306.001,332.301,313.9010,056,067
Jan 22, 20201,311.001,312.001,292.001,294.201,276.332,449,753
Jan 21, 20201,304.751,313.901,300.451,302.351,284.361,361,576
Jan 20, 20201,313.951,319.901,306.501,309.601,291.512,542,477
Jan 17, 20201,320.601,325.951,302.001,304.201,286.192,941,837
Jan 16, 20201,327.701,332.901,317.401,319.301,301.081,773,135
Jan 15, 20201,325.601,336.151,320.001,323.601,305.322,127,677
Jan 14, 20201,329.801,331.001,315.101,326.101,307.782,046,500
Jan 13, 20201,329.001,339.401,328.701,334.701,316.271,825,244
Jan 10, 20201,319.001,335.951,319.001,324.601,306.312,360,798
Jan 09, 20201,311.001,319.901,305.101,316.151,297.972,067,779
Jan 08, 20201,302.001,308.701,283.351,291.551,273.714,147,568
Jan 07, 20201,328.001,339.501,313.751,320.501,302.262,077,893
Jan 06, 20201,331.001,332.001,314.101,316.751,298.562,646,905
Jan 03, 20201,344.951,344.951,330.151,335.051,316.612,059,871
Jan 02, 20201,312.001,348.001,311.001,345.301,326.724,335,359
Jan 01, 20201,308.401,318.901,303.001,309.951,291.863,123,998
Dec 31, 20191,300.001,310.001,291.151,298.201,280.273,043,254
Dec 30, 20191,301.901,307.201,296.501,302.301,284.312,072,838
Dec 27, 20191,281.551,301.851,280.151,299.601,281.652,459,664
Dec 26, 20191,299.651,306.701,277.001,279.301,261.633,723,801
Dec 24, 20191,314.651,319.001,298.001,301.001,283.031,803,814
Dec 23, 20191,307.901,322.001,305.001,311.251,293.143,394,916
Dec 20, 20191,313.001,327.901,307.301,311.551,293.443,297,390
Dec 19, 20191,316.751,321.001,307.101,311.751,293.631,936,623
Dec 18, 20191,324.751,325.951,314.601,319.351,301.132,961,222
Dec 17, 20191,309.201,325.001,303.801,317.951,299.753,719,446
Dec 16, 20191,314.451,318.001,300.001,303.001,285.003,969,819
Dec 13, 20191,287.951,308.001,285.301,305.301,287.273,655,956
Dec 12, 20191,270.001,282.851,268.201,279.701,262.033,264,836
Dec 11, 20191,282.951,288.751,255.001,264.301,246.843,949,135
Dec 10, 20191,277.001,284.001,267.151,279.001,261.342,759,100
Dec 09, 20191,294.001,298.901,271.801,276.001,258.383,038,475
Dec 06, 20191,308.851,309.001,283.101,290.801,272.973,302,384
Dec 05, 20191,294.001,313.001,285.151,302.201,284.216,644,324
Dec 04, 20191,310.001,312.001,282.151,285.101,267.3510,230,371
Dec 03, 20191,333.451,333.451,310.001,313.201,295.063,068,849
Dec 02, 20191,330.551,342.901,320.351,333.351,314.933,044,008
Nov 29, 20191,350.001,350.201,328.001,330.551,312.172,515,083
Nov 28, 20191,344.001,354.001,327.201,349.901,331.264,503,913
Nov 27, 20191,365.001,370.001,314.151,335.501,317.067,904,745
Nov 26, 20191,379.351,380.001,359.551,363.001,344.184,853,977
Nov 25, 20191,378.501,389.001,371.101,380.851,361.782,956,576
Nov 22, 20191,393.751,398.951,371.001,378.651,359.612,363,205
Nov 21, 20191,405.001,417.901,385.001,392.701,373.475,719,318
Nov 20, 20191,372.001,393.351,365.351,380.801,361.733,914,075
Nov 19, 20191,364.501,378.201,361.501,365.751,346.892,396,206
Nov 18, 20191,388.001,393.801,361.251,364.501,345.652,733,161
Nov 15, 20191,383.601,392.701,366.201,377.651,358.623,409,434
Nov 14, 20191,397.001,405.951,376.951,380.451,361.383,000,518
Nov 13, 20191,418.451,419.851,389.051,393.001,373.762,929,404
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...