Canada markets open in 1 hour 30 minutes

Larsen & Toubro Limited (LT.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
3,605.85+18.70 (+0.52%)
At close: 03:53PM IST
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20243,590.453,625.803,590.453,605.853,605.8532,690
Jun 25, 20243,552.003,590.703,529.803,587.153,587.15123,745
Jun 24, 20243,516.753,567.453,505.353,531.953,531.9599,288
Jun 21, 20243,600.403,608.803,520.003,533.103,533.10419,552
Jun 20, 20243,590.403,615.653,564.053,597.103,597.10169,966
Jun 20, 202428 Dividend
Jun 19, 20243,690.953,692.753,574.003,590.403,562.4072,986
Jun 18, 20243,710.003,710.003,675.253,688.703,659.9331,691
Jun 14, 20243,711.253,720.003,673.703,686.753,658.00118,712
Jun 13, 20243,652.553,716.803,637.003,704.253,675.3668,550
Jun 12, 20243,616.803,648.853,578.553,629.353,601.0590,834
Jun 11, 20243,566.503,638.953,552.453,600.353,572.2782,148
Jun 10, 20243,532.003,584.653,520.003,542.153,514.53390,614
Jun 07, 20243,475.003,548.003,446.053,532.903,505.35424,483
Jun 06, 20243,444.553,535.503,385.003,485.853,458.67243,307
Jun 05, 20243,464.853,464.853,175.503,409.603,383.01342,176
Jun 04, 20243,869.203,895.003,322.053,402.853,376.311,459,904
Jun 03, 20243,948.603,948.603,801.703,897.403,867.01150,249
May 31, 20243,639.903,745.003,639.903,667.403,638.80697,477
May 30, 20243,633.453,643.803,606.553,635.153,606.8024,065
May 29, 20243,611.003,661.003,609.853,633.503,605.1626,337
May 28, 20243,651.903,685.003,646.453,657.053,628.5324,508
May 27, 20243,649.303,694.003,599.453,650.803,622.33119,445
May 24, 20243,589.153,658.003,585.003,625.953,597.67249,674
May 23, 20243,464.853,600.003,460.003,586.153,558.1882,532
May 22, 20243,453.553,473.703,435.253,460.153,433.1744,555
May 21, 20243,464.203,470.003,434.003,439.803,412.97119,228
May 17, 20243,465.303,470.003,414.003,450.053,423.14181,770
May 16, 20243,434.953,468.153,378.803,459.453,432.4783,731
May 15, 20243,393.853,417.203,353.303,410.153,383.5659,173
May 14, 20243,303.053,384.353,293.853,378.803,352.4598,069
May 13, 20243,271.953,315.353,225.803,295.003,269.3066,402
May 10, 20243,284.603,305.803,235.153,271.353,245.84243,704
May 09, 20243,359.953,376.903,267.203,276.153,250.60345,757
May 08, 20243,432.803,496.453,370.003,485.203,458.02112,381
May 07, 20243,479.053,496.803,426.003,432.803,406.03127,851
May 06, 20243,531.803,531.803,420.003,462.103,435.101,676,171
May 03, 20243,613.703,613.703,487.753,499.103,471.81144,830
May 02, 20243,593.653,634.103,576.703,597.603,569.5455,593
Apr 30, 20243,635.053,648.003,584.153,594.153,566.1218,682
Apr 29, 20243,605.003,649.953,604.153,633.903,605.5642,446
Apr 26, 20243,650.653,660.003,583.303,602.303,574.21131,012
Apr 25, 20243,618.653,665.003,611.503,650.653,622.1876,891
Apr 24, 20243,612.103,655.003,602.253,634.953,606.6045,724
Apr 23, 20243,625.453,632.203,588.053,609.953,581.8052,724
Apr 22, 20243,568.003,621.753,540.053,613.303,585.12115,747
Apr 19, 20243,502.053,544.103,474.003,519.253,491.80221,180
Apr 18, 20243,557.553,617.953,541.003,550.953,523.26140,906
Apr 16, 20243,577.203,598.753,530.003,545.153,517.50106,494
Apr 15, 20243,611.003,679.253,587.353,600.853,572.7748,370
Apr 12, 20243,753.753,802.003,662.503,678.203,649.52261,559
Apr 10, 20243,790.753,800.003,750.253,754.953,725.6724,016
Apr 09, 20243,816.153,827.903,775.153,784.503,754.9924,890
Apr 08, 20243,769.753,820.003,741.653,805.603,775.9243,143
Apr 05, 20243,775.003,780.853,716.503,741.653,712.47143,180
Apr 04, 20243,814.953,818.603,732.003,800.003,770.3730,616
Apr 03, 20243,804.803,804.803,770.553,782.303,752.8020,368
Apr 02, 20243,846.603,859.653,772.853,806.853,777.1648,241
Apr 01, 20243,780.653,851.103,780.653,836.853,806.9386,695
Mar 28, 20243,710.303,812.003,699.003,774.103,744.67164,484
Mar 27, 20243,685.003,726.903,670.003,706.103,677.2039,507
Mar 26, 20243,602.253,676.153,600.003,669.853,641.23600,664
Mar 22, 20243,522.053,645.903,522.053,620.053,591.82195,363
Mar 21, 20243,518.403,595.653,518.403,562.303,534.5253,384
Mar 20, 20243,501.503,524.203,487.653,512.003,484.61115,144
Mar 19, 20243,540.703,549.403,481.003,502.453,475.1481,418
Mar 18, 20243,536.003,573.953,527.703,557.203,529.4669,631
Mar 15, 20243,605.753,605.753,525.003,535.403,507.83138,572
Mar 14, 20243,515.403,635.153,515.403,606.353,578.2372,213
Mar 13, 20243,630.053,636.003,511.403,542.303,514.68147,862
Mar 12, 20243,643.303,671.953,614.403,621.103,592.8626,376
Mar 11, 20243,701.353,701.703,632.003,638.603,610.2229,083
Mar 07, 20243,651.253,705.003,643.053,676.703,648.03171,034
Mar 06, 20243,639.453,653.003,586.253,643.653,615.2338,042
Mar 05, 20243,633.953,644.953,591.003,611.103,582.9427,711
Mar 04, 20243,672.003,680.053,622.203,643.953,615.531,246,137
Mar 01, 20243,491.053,658.103,491.053,634.503,606.16385,076
Feb 29, 20243,475.053,496.003,436.353,481.603,454.45106,821
Feb 28, 20243,509.953,510.003,448.003,470.753,443.6836,256
Feb 27, 20243,475.053,511.953,453.803,506.253,478.9146,298
Feb 26, 20243,404.103,490.953,395.053,469.803,442.74252,744
Feb 23, 20243,364.003,400.003,341.153,389.803,363.36293,311
Feb 22, 20243,314.753,369.003,277.053,364.053,337.8246,728
Feb 21, 20243,361.953,361.953,290.003,296.353,270.6436,307
Feb 20, 20243,349.903,365.853,329.003,353.503,327.3556,166
Feb 19, 20243,409.753,409.753,336.003,339.953,313.9065,003
Feb 16, 20243,300.903,398.353,300.903,389.003,362.57274,129
Feb 15, 20243,330.753,330.753,290.553,300.503,274.7626,985
Feb 14, 20243,298.903,315.003,264.003,308.953,283.1537,806
Feb 13, 20243,324.753,339.553,284.553,319.903,294.0128,057
Feb 12, 20243,326.053,338.003,288.003,299.403,273.6767,225
Feb 09, 20243,338.953,351.003,310.003,324.953,299.02217,359
Feb 08, 20243,424.953,424.953,295.003,337.503,311.4757,118
Feb 07, 20243,458.753,458.753,390.003,393.753,367.2841,512
Feb 06, 20243,352.753,426.653,337.353,423.653,396.95106,394
Feb 05, 20243,377.803,405.003,320.003,340.503,314.45167,837
Feb 02, 20243,429.853,435.803,361.253,377.803,351.46222,671
Feb 01, 20243,493.853,493.853,371.203,397.203,370.71475,553
Jan 31, 20243,524.853,539.203,387.403,480.153,453.01364,211
Jan 30, 20243,724.853,738.903,625.003,633.403,605.0672,538
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...