Larsen & Toubro Limited (LT.NS) NSE

3,921.20

+2.5(+0.06%)

Updated at October 24 01:03PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 23, 20253,8903,918.73,918.73,966.23,8902.82M
October 21, 20253,8923,8873,8873,8953,877.2260,327
October 20, 20253,8623,872.73,872.73,887.63,845.41.22M
October 17, 20253,8603,8383,8383,869.53,830.11.34M
October 16, 20253,830.33,861.83,861.83,885.93,8302.33M
October 15, 20253,7473,828.73,828.73,843.93,744.32.58M
October 14, 20253,7753,7363,7363,786.83,730.21.36M
October 13, 20253,7803,769.53,769.53,7843,7451.19M
October 10, 20253,7653,7793,7793,7993,7601.13M
October 09, 20253,735.53,7703,7703,796.43,730.11.71M
October 08, 20253,7303,7283,7283,7603,7151.42M
October 07, 20253,7483,729.13,729.13,7663,7251.35M
October 06, 20253,7203,7373,7373,7673,7031.58M
October 03, 20253,6903,737.33,737.33,7393,666.31.77M
October 01, 20253,658.93,6853,6853,6883,6152M
September 30, 20253,6953,6593,6593,696.63,6481.68M
September 29, 20253,7383,688.43,688.43,7403,679.62.6M
September 26, 20253,6643,729.53,729.53,794.93,6615.87M
September 25, 20253,6843,644.43,644.43,7043,635.72M
September 24, 20253,657.63,673.83,673.83,709.23,637.11.74M
September 23, 20253,646.93,657.63,657.63,673.53,613.21.26M
September 22, 20253,693.63,644.53,644.53,693.63,633.9839,430
September 19, 20253,6793,6843,6843,7053,6712.23M
September 18, 20253,6913,6853,6853,7003,672.51.27M
September 17, 20253,6723,685.53,685.53,7043,662.71.61M
September 16, 20253,603.93,667.83,667.83,6743,593.12.93M
September 15, 20253,5813,586.23,586.23,6073,575.51.18M
September 12, 20253,556.43,5793,5793,595.43,548.11.15M
September 11, 20253,5483,539.73,539.73,564.73,5331.18M
September 10, 20253,5593,5563,5563,577.43,541.11.14M
September 09, 20253,547.23,5253,5253,5503,516.41.52M
September 08, 20253,5703,529.63,529.63,579.93,5251.04M
September 05, 20253,592.83,553.73,553.73,609.13,549.1790,553
September 04, 20253,622.93,592.63,592.63,624.93,572.51.43M
September 03, 20253,5943,600.83,600.83,606.33,5601.31M
September 02, 20253,598.43,574.93,574.93,619.93,5601.23M
September 01, 20253,6013,598.43,598.43,628.63,581.91.09M
August 29, 20253,575.63,6013,6013,6153,540.21.68M
August 28, 20253,5403,564.13,564.13,576.93,537.21.69M
August 26, 20253,5993,553.33,553.33,6003,553.2996,411
August 25, 20253,6163,603.13,603.13,617.93,584.3980,379
August 22, 20253,6103,5923,5923,634.53,5821.06M
August 21, 20253,5993,612.63,612.63,6483,5881.62M
August 20, 20253,613.53,589.83,589.83,619.93,5801.27M
August 19, 20253,648.93,6183,6183,6543,608.21.35M
August 18, 20253,6993,635.13,635.13,701.53,621.71.95M
August 14, 20253,7003,6773,6773,708.53,641.71.77M
August 13, 20253,6963,693.73,693.73,7163,681.31.23M
August 12, 20253,6803,686.13,686.13,727.93,673.12.28M
August 11, 20253,6103,668.43,668.43,676.93,6001.82M
August 08, 20253,641.63,607.63,607.63,662.33,6001.34M
August 07, 20253,610.33,641.63,641.63,6493,599.21.21M
August 06, 20253,6503,628.43,628.43,6713,622.2931,383
August 05, 20253,6303,652.63,652.63,657.73,608.31.16M
August 04, 20253,595.23,631.13,631.13,636.83,5771.03M
August 01, 20253,6363,587.33,587.33,6363,578.11.21M
July 31, 20253,6253,636.53,636.53,662.93,6211.93M
July 30, 20253,6223,665.13,665.13,685.33,5908.76M
July 29, 20253,4183,491.53,491.53,498.93,406.5987,085
July 28, 20253,430.13,422.23,422.23,446.13,405.12.26M