Canada markets closed

Larsen & Toubro Limited (LT.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
3,594.30-40.00 (-1.10%)
At close: 03:30PM IST
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 20243,639.003,648.953,584.053,594.303,594.301,571,889
Apr 29, 20243,606.103,649.903,605.203,634.303,634.301,396,979
Apr 26, 20243,652.003,660.903,585.003,605.203,605.201,973,113
Apr 25, 20243,616.103,666.003,611.603,652.303,652.302,420,380
Apr 24, 20243,616.553,654.953,601.103,634.853,634.851,501,234
Apr 23, 20243,632.753,632.753,588.003,610.153,610.151,434,580
Apr 22, 20243,568.753,620.003,540.953,612.703,612.702,605,754
Apr 19, 20243,525.003,542.903,472.403,518.353,518.352,759,031
Apr 18, 20243,561.953,617.653,539.703,550.953,550.953,273,257
Apr 16, 20243,580.053,598.153,529.453,543.453,543.452,291,042
Apr 15, 20243,626.053,679.853,586.203,600.803,600.801,719,910
Apr 12, 20243,749.953,802.103,663.503,679.253,679.253,437,544
Apr 10, 20243,800.003,800.003,750.103,753.203,753.201,951,581
Apr 09, 20243,820.003,827.953,775.003,785.253,785.251,997,057
Apr 08, 20243,745.003,819.803,743.103,807.853,807.851,083,395
Apr 05, 20243,770.103,790.003,716.253,743.103,743.101,645,597
Apr 04, 20243,804.903,819.753,731.053,797.853,797.852,339,529
Apr 03, 20243,799.703,799.703,770.153,782.453,782.451,684,618
Apr 02, 20243,849.803,860.003,771.253,807.403,807.403,608,162
Apr 01, 20243,780.853,851.853,780.853,838.003,838.001,905,190
Mar 28, 20243,706.553,813.353,697.553,763.903,763.904,278,668
Mar 27, 20243,683.003,727.203,670.103,706.403,706.402,387,693
Mar 26, 20243,605.003,676.903,600.003,670.103,670.102,320,963
Mar 22, 20243,546.203,647.303,546.203,617.803,617.803,020,545
Mar 21, 20243,525.153,596.003,525.153,560.003,560.002,504,962
Mar 20, 20243,502.753,524.953,487.753,509.703,509.701,442,811
Mar 19, 20243,541.003,549.503,481.003,501.703,501.701,447,405
Mar 18, 20243,537.153,572.203,526.703,561.203,561.201,354,787
Mar 15, 20243,598.003,603.003,524.053,537.153,537.154,054,210
Mar 14, 20243,527.053,636.003,522.003,608.203,608.204,528,490
Mar 13, 20243,634.903,636.803,511.903,538.553,538.552,503,293
Mar 12, 20243,639.053,672.003,613.153,621.653,621.651,470,377
Mar 11, 20243,700.003,700.003,631.453,640.603,640.601,748,541
Mar 07, 20243,660.753,705.153,643.253,676.953,676.952,344,401
Mar 06, 20243,618.003,652.453,586.053,642.203,642.201,500,196
Mar 05, 20243,631.203,644.453,590.303,612.603,612.601,981,370
Mar 04, 20243,670.003,679.803,622.053,644.453,644.451,307,501
Mar 01, 20243,501.653,658.353,500.003,633.503,633.504,407,803
Feb 29, 20243,485.003,496.003,436.453,477.553,477.552,119,512
Feb 28, 20243,505.003,513.003,446.153,470.203,470.201,666,903
Feb 27, 20243,475.003,512.003,451.903,506.453,506.452,122,286
Feb 26, 20243,400.003,491.653,393.003,470.153,470.154,122,419
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...