India Markets closed

Larsen & Toubro Limited (LT.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
1,463.60+1.50 (+0.10%)
At close: 3:48PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
05-Mar-20211,459.001,477.251,439.601,463.601,463.601,43,086
04-Mar-20211,475.001,488.951,458.251,462.101,462.103,00,482
03-Mar-20211,490.001,509.801,481.801,496.701,496.701,07,851
02-Mar-20211,483.801,489.551,465.001,485.601,485.601,31,366
01-Mar-20211,450.001,486.201,439.601,472.851,472.851,75,372
26-Feb-20211,480.001,493.001,436.951,442.251,442.252,89,458
25-Feb-20211,531.301,540.901,502.901,506.601,506.603,07,953
24-Feb-20211,485.901,531.351,452.251,524.501,524.507,04,728
23-Feb-20211,452.001,498.101,452.001,486.351,486.351,75,316
22-Feb-20211,509.201,510.001,448.001,452.251,452.251,79,663
19-Feb-20211,520.501,547.301,499.001,507.801,507.801,48,810
18-Feb-20211,549.001,550.801,515.201,525.451,525.4599,549
17-Feb-20211,548.001,567.301,533.751,548.301,548.3092,366
16-Feb-20211,536.001,573.651,536.001,548.751,548.752,01,764
15-Feb-20211,524.001,544.001,521.851,537.901,537.9074,196
12-Feb-20211,531.151,544.001,516.101,521.151,521.151,13,043
11-Feb-20211,550.001,559.451,527.451,530.651,530.651,38,719
10-Feb-20211,562.001,562.451,528.801,552.901,552.901,08,229
09-Feb-20211,551.001,574.001,544.251,566.251,566.251,92,629
08-Feb-20211,520.001,569.901,518.801,552.101,552.102,31,596
05-Feb-20211,543.901,547.001,511.651,516.451,516.451,39,296
04-Feb-20211,523.351,549.401,509.801,529.451,529.453,76,076
03-Feb-20211,535.001,557.501,504.801,528.751,528.752,63,630
02-Feb-20211,466.001,593.001,466.001,519.351,519.359,38,964
01-Feb-20211,360.001,461.001,337.751,449.451,449.457,11,349
29-Jan-20211,365.001,368.751,325.001,334.601,334.601,47,101
28-Jan-20211,349.751,365.351,340.101,345.001,345.003,53,375
27-Jan-20211,373.001,392.801,331.101,359.751,359.754,14,813
25-Jan-20211,365.501,395.751,341.651,361.451,361.453,23,242
22-Jan-20211,363.001,373.151,348.501,363.151,363.152,92,845
21-Jan-20211,387.851,395.001,361.001,370.001,370.001,85,843
20-Jan-20211,372.901,392.901,365.001,381.951,381.952,20,040
19-Jan-20211,336.001,381.851,336.001,369.751,369.753,13,253
18-Jan-20211,347.601,353.701,326.801,334.701,334.703,39,102
15-Jan-20211,378.001,384.801,345.001,354.601,354.601,66,501
14-Jan-20211,354.301,389.551,354.301,376.401,376.404,22,725
13-Jan-20211,351.201,372.751,344.301,352.001,352.002,52,769
12-Jan-20211,351.001,366.601,344.501,349.751,349.751,17,760
11-Jan-20211,377.101,384.801,344.751,349.651,349.651,23,832
08-Jan-20211,350.001,382.751,347.501,373.201,373.204,26,372
07-Jan-20211,324.001,346.951,324.001,338.851,338.851,93,850
06-Jan-20211,309.801,329.951,301.951,313.651,313.653,17,489
05-Jan-20211,313.701,313.701,296.801,305.951,305.951,56,624
04-Jan-20211,303.101,322.601,302.351,314.151,314.151,78,474
01-Jan-20211,281.001,299.651,281.001,296.751,296.7566,220
31-Dec-20201,292.051,304.001,282.001,287.551,287.551,47,147
30-Dec-20201,284.701,296.001,271.501,291.601,291.6082,703
29-Dec-20201,297.801,297.801,267.851,284.651,284.651,33,786
28-Dec-20201,270.251,291.001,267.001,289.101,289.101,41,383
24-Dec-20201,278.001,280.651,254.001,261.851,261.851,67,828
23-Dec-20201,270.001,271.001,249.001,264.401,264.401,68,105
22-Dec-20201,232.001,268.001,214.001,262.351,262.354,40,125
21-Dec-20201,278.001,338.401,154.851,234.751,234.7514,47,939
18-Dec-20201,287.001,301.001,270.451,283.151,283.152,37,513
17-Dec-20201,267.601,283.701,254.051,277.801,277.801,89,752
16-Dec-20201,256.001,277.601,247.051,267.601,267.603,72,294
15-Dec-20201,252.901,252.901,216.351,246.301,246.303,38,091
14-Dec-20201,197.001,263.601,197.001,249.351,249.356,71,086
11-Dec-20201,191.001,216.551,182.001,194.351,194.352,11,495
10-Dec-20201,180.001,193.501,170.001,190.301,190.304,11,434
09-Dec-20201,180.001,185.001,167.301,181.101,181.102,00,435
08-Dec-20201,175.001,182.451,148.651,171.201,171.202,30,380
07-Dec-20201,151.001,171.901,144.701,169.601,169.602,25,573
04-Dec-20201,127.001,161.901,127.001,149.251,149.252,34,836
03-Dec-20201,127.001,135.251,121.001,125.051,125.054,91,068
02-Dec-20201,116.101,132.001,104.201,113.901,113.901,27,112
01-Dec-20201,132.001,135.001,111.951,115.701,115.701,09,963
27-Nov-20201,131.001,139.351,092.351,115.801,115.802,21,163
26-Nov-20201,129.901,134.951,102.251,119.451,119.452,20,860
25-Nov-20201,142.801,146.001,112.601,115.701,115.701,51,334
24-Nov-20201,137.701,144.001,129.001,135.351,135.351,57,236
23-Nov-20201,138.001,148.101,123.201,125.701,125.701,43,775
20-Nov-20201,140.001,160.001,118.801,132.151,132.153,33,027
19-Nov-20201,128.851,176.751,108.101,134.951,134.953,84,826
18-Nov-20201,081.001,154.001,079.351,147.751,147.759,32,444
17-Nov-20201,061.001,096.701,061.001,081.251,081.253,25,028
14-Nov-2020------
13-Nov-20201,067.501,067.501,038.601,051.401,051.405,70,802
12-Nov-20201,057.301,075.401,052.251,073.301,073.303,19,813
11-Nov-20201,038.001,062.951,021.401,059.451,059.454,55,760
10-Nov-2020971.101,036.20965.851,033.001,033.005,80,435
09-Nov-2020970.00974.35962.60965.50965.501,40,759
06-Nov-2020960.70967.25950.60959.30959.301,18,525
05-Nov-2020947.50959.40942.50957.90957.9098,944
04-Nov-2020937.00950.15931.10939.35939.352,21,832
04-Nov-202018 Dividend
03-Nov-2020947.00952.70933.00947.75929.751,55,719
02-Nov-2020930.50937.65920.50929.20911.551,88,303
30-Oct-2020941.15947.15924.15929.60911.942,33,186
29-Oct-2020953.00958.95927.00934.60916.855,26,381
28-Oct-2020985.00994.85974.15983.65964.975,47,847
27-Oct-2020961.00986.40955.70982.45963.792,57,682
26-Oct-2020950.00959.25943.15951.65933.582,28,082
23-Oct-2020940.00948.50927.65941.20923.321,33,994
22-Oct-2020923.00938.95921.05936.25918.473,26,010
21-Oct-2020925.90931.00909.00924.65907.092,75,078
20-Oct-2020915.15935.60912.75917.30899.886,66,965
19-Oct-2020900.00905.35884.25903.00885.852,00,982
16-Oct-2020890.25903.00889.50894.20877.221,17,788
15-Oct-2020918.00918.95887.00888.95872.071,25,007
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...