U.S. Markets closed

Larsen & Toubro Infotech Limited (LTI.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
4,287.85-102.85 (-2.34%)
At close: 3:29PM IST
Show:
Historical Prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Jan 15, 20214,430.004,483.004,200.004,287.854,287.85219,119
Jan 14, 20214,420.004,480.004,338.004,390.704,390.70322,695
Jan 13, 20214,300.004,435.004,271.004,402.454,402.45376,243
Jan 12, 20214,225.254,444.004,170.004,285.154,285.15559,357
Jan 11, 20214,150.004,280.004,065.004,245.154,245.15426,541
Jan 08, 20213,920.854,114.003,920.004,092.204,092.20582,258
Jan 07, 20213,998.054,029.003,870.003,882.903,882.90363,617
Jan 06, 20214,147.004,159.003,935.003,956.903,956.90597,076
Jan 05, 20213,845.004,198.903,803.004,129.354,129.35840,857
Jan 04, 20213,729.603,909.903,709.453,845.353,845.35373,949
Jan 01, 20213,653.003,749.303,625.053,699.303,699.30285,207
Dec 31, 20203,642.003,675.003,611.053,659.503,659.50263,584
Dec 30, 20203,609.953,674.903,565.803,661.153,661.15269,551
Dec 29, 20203,651.053,672.753,583.153,609.953,609.95153,207
Dec 28, 20203,640.003,673.903,581.103,640.753,640.75165,151
Dec 24, 20203,674.953,674.953,601.003,625.603,625.60239,343
Dec 23, 20203,575.003,698.503,553.003,674.953,674.95909,379
Dec 22, 20203,397.003,618.003,318.103,573.003,573.00867,964
Dec 21, 20203,370.003,449.003,280.003,395.453,395.45753,013
Dec 18, 20203,325.003,400.003,316.153,356.403,356.40722,305
Dec 17, 20203,305.003,319.003,288.203,306.003,306.00282,060
Dec 16, 20203,265.503,315.003,265.053,288.953,288.95364,862
Dec 15, 20203,235.003,273.953,217.553,263.153,263.15220,098
Dec 14, 20203,289.003,319.003,211.103,234.953,234.95264,171
Dec 11, 20203,278.753,295.003,241.903,268.653,268.65215,585
Dec 10, 20203,270.003,295.003,216.703,251.403,251.40117,946
Dec 09, 20203,270.103,319.903,255.403,265.853,265.85142,608
Dec 08, 20203,300.003,329.003,235.003,261.453,261.45334,352
Dec 07, 20203,250.753,339.003,235.003,270.953,270.95322,749
Dec 04, 20203,320.003,330.003,256.803,265.153,265.15251,735
Dec 03, 20203,400.003,400.003,280.003,300.653,300.65358,686
Dec 02, 20203,347.003,401.003,230.003,393.753,393.75577,260
Dec 01, 20203,271.253,471.353,202.053,353.453,353.45865,205
Nov 27, 20203,115.353,250.003,087.153,200.453,200.455,781,528
Nov 26, 20203,134.403,179.953,032.803,088.903,088.90409,436
Nov 25, 20203,368.753,375.553,080.203,108.403,108.40598,000
Nov 24, 20203,249.953,418.003,233.003,335.953,335.95817,267
Nov 23, 20203,120.003,289.553,110.003,264.153,264.15710,638
Nov 20, 20203,008.653,107.102,991.153,091.603,091.60491,454
Nov 19, 20203,028.003,049.802,954.652,983.002,983.00274,028
Nov 18, 20203,010.003,107.002,990.053,017.553,017.55498,558
Nov 17, 20203,050.003,058.502,986.002,997.952,997.95282,279
Nov 14, 2020------
Nov 13, 20202,985.003,063.852,945.653,022.053,022.05191,905
Nov 12, 20203,000.003,059.002,971.002,983.302,983.30310,817
Nov 11, 20203,053.903,105.002,900.002,980.052,980.05670,169
Nov 10, 20203,274.553,277.003,000.003,023.803,023.80512,059
Nov 09, 20203,204.003,290.003,200.003,279.553,279.55313,385
Nov 06, 20203,179.003,229.903,140.003,168.253,168.25263,716
Nov 05, 20203,039.053,189.003,039.053,179.003,179.00379,717
Nov 04, 20202,950.003,069.352,945.003,039.053,039.05337,813
Nov 03, 20202,880.902,999.002,865.002,936.352,936.35311,155
Nov 02, 20202,900.002,955.002,831.002,853.102,853.10279,552
Oct 30, 20202,933.202,983.802,891.002,918.502,918.50275,917
Oct 29, 20202,879.952,949.902,826.752,933.202,933.20356,589
Oct 28, 20202,915.002,948.802,874.602,889.202,889.20339,972
Oct 27, 20203,026.153,026.152,891.052,898.752,898.75473,219
Oct 27, 202015 Dividend
Oct 26, 20203,085.003,102.002,975.752,999.202,984.20191,704
Oct 23, 20203,078.903,105.753,041.103,061.153,045.84204,794
Oct 22, 20203,111.503,133.903,031.153,052.003,036.74407,235
Oct 21, 20202,989.003,139.002,989.003,099.853,084.35968,628
Oct 20, 20203,025.003,092.002,951.002,964.802,949.97458,852
Oct 19, 20203,090.353,145.202,961.203,015.253,000.17481,161
Oct 16, 20203,325.003,364.503,025.103,075.153,059.77796,043
Oct 15, 20203,306.203,389.003,195.003,296.453,279.96606,071
Oct 14, 20203,260.003,494.703,250.003,330.553,313.891,614,845
Oct 13, 20203,155.503,320.003,155.503,249.753,233.50859,404
Oct 12, 20202,937.253,512.702,936.003,276.703,260.311,359,930
Oct 09, 20202,849.002,950.002,814.252,927.252,912.61357,820
Oct 08, 20202,718.002,959.002,718.002,861.402,847.09843,440
Oct 07, 20202,690.002,699.002,631.102,667.102,653.76121,336
Oct 06, 20202,600.002,718.002,595.202,681.202,667.79234,362
Oct 05, 20202,553.502,590.652,520.002,581.102,568.19137,708
Oct 01, 20202,565.002,595.002,515.202,527.252,514.6193,535
Sep 30, 20202,518.002,571.002,504.352,543.552,530.83219,526
Sep 29, 20202,534.702,561.602,466.152,501.502,488.99242,930
Sep 28, 20202,489.002,558.902,488.952,536.052,523.37209,712
Sep 25, 20202,389.002,494.902,370.002,473.702,461.33270,255
Sep 24, 20202,448.502,518.052,311.602,414.402,402.32841,246
Sep 23, 20202,618.402,684.002,401.002,448.452,436.20663,967
Sep 22, 20202,660.002,699.952,502.002,579.852,566.95340,180
Sep 21, 20202,644.002,734.302,611.552,657.052,643.76349,426
Sep 18, 20202,750.002,794.352,675.002,706.902,693.36405,293
Sep 17, 20202,695.002,760.002,675.102,737.952,724.26478,651
Sep 16, 20202,688.002,700.002,670.052,697.602,684.11168,792
Sep 15, 20202,651.002,780.002,647.952,690.802,677.34317,535
Sep 14, 20202,506.002,686.152,500.002,651.702,638.44869,710
Sep 11, 20202,474.002,510.002,472.802,499.402,486.9088,596
Sep 10, 20202,470.052,524.852,460.102,472.752,460.38131,035
Sep 09, 20202,479.602,506.702,412.002,455.502,443.22122,396
Sep 08, 20202,434.002,508.802,410.552,488.352,475.91227,660
Sep 07, 20202,475.002,498.002,403.002,410.002,397.95105,555
Sep 04, 20202,452.002,488.152,427.102,478.602,466.20206,186
Sep 03, 20202,498.952,517.502,481.002,488.252,475.8168,054
Sep 02, 20202,500.002,530.002,440.002,479.202,466.80153,680
Sep 01, 20202,480.052,550.002,451.502,471.652,459.29329,890
Aug 31, 20202,515.002,530.002,406.602,458.352,446.06140,050
Aug 28, 20202,500.002,530.002,495.102,519.602,507.00239,015
Aug 27, 20202,470.002,527.702,455.652,496.852,484.36306,226
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...