India Markets closed
BSE SENSEX
50,405.32-440.76(-0.87%)Nifty 50
14,938.10-142.65(-0.95%)USD/INR
73.1400+0.0790(+0.1081%)
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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05-Mar-2021 | 1,459.00 | 1,477.25 | 1,439.60 | 1,463.60 | 1,463.60 | 1,43,086 |
| 04-Mar-2021 | 1,475.00 | 1,488.95 | 1,458.25 | 1,462.10 | 1,462.10 | 3,00,482 |
| 03-Mar-2021 | 1,490.00 | 1,509.80 | 1,481.80 | 1,496.70 | 1,496.70 | 1,07,851 |
| 02-Mar-2021 | 1,483.80 | 1,489.55 | 1,465.00 | 1,485.60 | 1,485.60 | 1,31,366 |
| 01-Mar-2021 | 1,450.00 | 1,486.20 | 1,439.60 | 1,472.85 | 1,472.85 | 1,75,372 |
| 26-Feb-2021 | 1,480.00 | 1,493.00 | 1,436.95 | 1,442.25 | 1,442.25 | 2,89,458 |
| 25-Feb-2021 | 1,531.30 | 1,540.90 | 1,502.90 | 1,506.60 | 1,506.60 | 3,07,953 |
| 24-Feb-2021 | 1,485.90 | 1,531.35 | 1,452.25 | 1,524.50 | 1,524.50 | 7,04,728 |
| 23-Feb-2021 | 1,452.00 | 1,498.10 | 1,452.00 | 1,486.35 | 1,486.35 | 1,75,316 |
| 22-Feb-2021 | 1,509.20 | 1,510.00 | 1,448.00 | 1,452.25 | 1,452.25 | 1,79,663 |
| 19-Feb-2021 | 1,520.50 | 1,547.30 | 1,499.00 | 1,507.80 | 1,507.80 | 1,48,810 |
| 18-Feb-2021 | 1,549.00 | 1,550.80 | 1,515.20 | 1,525.45 | 1,525.45 | 99,549 |
| 17-Feb-2021 | 1,548.00 | 1,567.30 | 1,533.75 | 1,548.30 | 1,548.30 | 92,366 |
| 16-Feb-2021 | 1,536.00 | 1,573.65 | 1,536.00 | 1,548.75 | 1,548.75 | 2,01,764 |
| 15-Feb-2021 | 1,524.00 | 1,544.00 | 1,521.85 | 1,537.90 | 1,537.90 | 74,196 |
| 12-Feb-2021 | 1,531.15 | 1,544.00 | 1,516.10 | 1,521.15 | 1,521.15 | 1,13,043 |
| 11-Feb-2021 | 1,550.00 | 1,559.45 | 1,527.45 | 1,530.65 | 1,530.65 | 1,38,719 |
| 10-Feb-2021 | 1,562.00 | 1,562.45 | 1,528.80 | 1,552.90 | 1,552.90 | 1,08,229 |
| 09-Feb-2021 | 1,551.00 | 1,574.00 | 1,544.25 | 1,566.25 | 1,566.25 | 1,92,629 |
| 08-Feb-2021 | 1,520.00 | 1,569.90 | 1,518.80 | 1,552.10 | 1,552.10 | 2,31,596 |
| 05-Feb-2021 | 1,543.90 | 1,547.00 | 1,511.65 | 1,516.45 | 1,516.45 | 1,39,296 |
| 04-Feb-2021 | 1,523.35 | 1,549.40 | 1,509.80 | 1,529.45 | 1,529.45 | 3,76,076 |
| 03-Feb-2021 | 1,535.00 | 1,557.50 | 1,504.80 | 1,528.75 | 1,528.75 | 2,63,630 |
| 02-Feb-2021 | 1,466.00 | 1,593.00 | 1,466.00 | 1,519.35 | 1,519.35 | 9,38,964 |
| 01-Feb-2021 | 1,360.00 | 1,461.00 | 1,337.75 | 1,449.45 | 1,449.45 | 7,11,349 |
| 29-Jan-2021 | 1,365.00 | 1,368.75 | 1,325.00 | 1,334.60 | 1,334.60 | 1,47,101 |
| 28-Jan-2021 | 1,349.75 | 1,365.35 | 1,340.10 | 1,345.00 | 1,345.00 | 3,53,375 |
| 27-Jan-2021 | 1,373.00 | 1,392.80 | 1,331.10 | 1,359.75 | 1,359.75 | 4,14,813 |
| 25-Jan-2021 | 1,365.50 | 1,395.75 | 1,341.65 | 1,361.45 | 1,361.45 | 3,23,242 |
| 22-Jan-2021 | 1,363.00 | 1,373.15 | 1,348.50 | 1,363.15 | 1,363.15 | 2,92,845 |
| 21-Jan-2021 | 1,387.85 | 1,395.00 | 1,361.00 | 1,370.00 | 1,370.00 | 1,85,843 |
| 20-Jan-2021 | 1,372.90 | 1,392.90 | 1,365.00 | 1,381.95 | 1,381.95 | 2,20,040 |
| 19-Jan-2021 | 1,336.00 | 1,381.85 | 1,336.00 | 1,369.75 | 1,369.75 | 3,13,253 |
| 18-Jan-2021 | 1,347.60 | 1,353.70 | 1,326.80 | 1,334.70 | 1,334.70 | 3,39,102 |
| 15-Jan-2021 | 1,378.00 | 1,384.80 | 1,345.00 | 1,354.60 | 1,354.60 | 1,66,501 |
| 14-Jan-2021 | 1,354.30 | 1,389.55 | 1,354.30 | 1,376.40 | 1,376.40 | 4,22,725 |
| 13-Jan-2021 | 1,351.20 | 1,372.75 | 1,344.30 | 1,352.00 | 1,352.00 | 2,52,769 |
| 12-Jan-2021 | 1,351.00 | 1,366.60 | 1,344.50 | 1,349.75 | 1,349.75 | 1,17,760 |
| 11-Jan-2021 | 1,377.10 | 1,384.80 | 1,344.75 | 1,349.65 | 1,349.65 | 1,23,832 |
| 08-Jan-2021 | 1,350.00 | 1,382.75 | 1,347.50 | 1,373.20 | 1,373.20 | 4,26,372 |
| 07-Jan-2021 | 1,324.00 | 1,346.95 | 1,324.00 | 1,338.85 | 1,338.85 | 1,93,850 |
| 06-Jan-2021 | 1,309.80 | 1,329.95 | 1,301.95 | 1,313.65 | 1,313.65 | 3,17,489 |
| 05-Jan-2021 | 1,313.70 | 1,313.70 | 1,296.80 | 1,305.95 | 1,305.95 | 1,56,624 |
| 04-Jan-2021 | 1,303.10 | 1,322.60 | 1,302.35 | 1,314.15 | 1,314.15 | 1,78,474 |
| 01-Jan-2021 | 1,281.00 | 1,299.65 | 1,281.00 | 1,296.75 | 1,296.75 | 66,220 |
| 31-Dec-2020 | 1,292.05 | 1,304.00 | 1,282.00 | 1,287.55 | 1,287.55 | 1,47,147 |
| 30-Dec-2020 | 1,284.70 | 1,296.00 | 1,271.50 | 1,291.60 | 1,291.60 | 82,703 |
| 29-Dec-2020 | 1,297.80 | 1,297.80 | 1,267.85 | 1,284.65 | 1,284.65 | 1,33,786 |
| 28-Dec-2020 | 1,270.25 | 1,291.00 | 1,267.00 | 1,289.10 | 1,289.10 | 1,41,383 |
| 24-Dec-2020 | 1,278.00 | 1,280.65 | 1,254.00 | 1,261.85 | 1,261.85 | 1,67,828 |
| 23-Dec-2020 | 1,270.00 | 1,271.00 | 1,249.00 | 1,264.40 | 1,264.40 | 1,68,105 |
| 22-Dec-2020 | 1,232.00 | 1,268.00 | 1,214.00 | 1,262.35 | 1,262.35 | 4,40,125 |
| 21-Dec-2020 | 1,278.00 | 1,338.40 | 1,154.85 | 1,234.75 | 1,234.75 | 14,47,939 |
| 18-Dec-2020 | 1,287.00 | 1,301.00 | 1,270.45 | 1,283.15 | 1,283.15 | 2,37,513 |
| 17-Dec-2020 | 1,267.60 | 1,283.70 | 1,254.05 | 1,277.80 | 1,277.80 | 1,89,752 |
| 16-Dec-2020 | 1,256.00 | 1,277.60 | 1,247.05 | 1,267.60 | 1,267.60 | 3,72,294 |
| 15-Dec-2020 | 1,252.90 | 1,252.90 | 1,216.35 | 1,246.30 | 1,246.30 | 3,38,091 |
| 14-Dec-2020 | 1,197.00 | 1,263.60 | 1,197.00 | 1,249.35 | 1,249.35 | 6,71,086 |
| 11-Dec-2020 | 1,191.00 | 1,216.55 | 1,182.00 | 1,194.35 | 1,194.35 | 2,11,495 |
| 10-Dec-2020 | 1,180.00 | 1,193.50 | 1,170.00 | 1,190.30 | 1,190.30 | 4,11,434 |
| 09-Dec-2020 | 1,180.00 | 1,185.00 | 1,167.30 | 1,181.10 | 1,181.10 | 2,00,435 |
| 08-Dec-2020 | 1,175.00 | 1,182.45 | 1,148.65 | 1,171.20 | 1,171.20 | 2,30,380 |
| 07-Dec-2020 | 1,151.00 | 1,171.90 | 1,144.70 | 1,169.60 | 1,169.60 | 2,25,573 |
| 04-Dec-2020 | 1,127.00 | 1,161.90 | 1,127.00 | 1,149.25 | 1,149.25 | 2,34,836 |
| 03-Dec-2020 | 1,127.00 | 1,135.25 | 1,121.00 | 1,125.05 | 1,125.05 | 4,91,068 |
| 02-Dec-2020 | 1,116.10 | 1,132.00 | 1,104.20 | 1,113.90 | 1,113.90 | 1,27,112 |
| 01-Dec-2020 | 1,132.00 | 1,135.00 | 1,111.95 | 1,115.70 | 1,115.70 | 1,09,963 |
| 27-Nov-2020 | 1,131.00 | 1,139.35 | 1,092.35 | 1,115.80 | 1,115.80 | 2,21,163 |
| 26-Nov-2020 | 1,129.90 | 1,134.95 | 1,102.25 | 1,119.45 | 1,119.45 | 2,20,860 |
| 25-Nov-2020 | 1,142.80 | 1,146.00 | 1,112.60 | 1,115.70 | 1,115.70 | 1,51,334 |
| 24-Nov-2020 | 1,137.70 | 1,144.00 | 1,129.00 | 1,135.35 | 1,135.35 | 1,57,236 |
| 23-Nov-2020 | 1,138.00 | 1,148.10 | 1,123.20 | 1,125.70 | 1,125.70 | 1,43,775 |
| 20-Nov-2020 | 1,140.00 | 1,160.00 | 1,118.80 | 1,132.15 | 1,132.15 | 3,33,027 |
| 19-Nov-2020 | 1,128.85 | 1,176.75 | 1,108.10 | 1,134.95 | 1,134.95 | 3,84,826 |
| 18-Nov-2020 | 1,081.00 | 1,154.00 | 1,079.35 | 1,147.75 | 1,147.75 | 9,32,444 |
| 17-Nov-2020 | 1,061.00 | 1,096.70 | 1,061.00 | 1,081.25 | 1,081.25 | 3,25,028 |
| 14-Nov-2020 | - | - | - | - | - | - |
| 13-Nov-2020 | 1,067.50 | 1,067.50 | 1,038.60 | 1,051.40 | 1,051.40 | 5,70,802 |
| 12-Nov-2020 | 1,057.30 | 1,075.40 | 1,052.25 | 1,073.30 | 1,073.30 | 3,19,813 |
| 11-Nov-2020 | 1,038.00 | 1,062.95 | 1,021.40 | 1,059.45 | 1,059.45 | 4,55,760 |
| 10-Nov-2020 | 971.10 | 1,036.20 | 965.85 | 1,033.00 | 1,033.00 | 5,80,435 |
| 09-Nov-2020 | 970.00 | 974.35 | 962.60 | 965.50 | 965.50 | 1,40,759 |
| 06-Nov-2020 | 960.70 | 967.25 | 950.60 | 959.30 | 959.30 | 1,18,525 |
| 05-Nov-2020 | 947.50 | 959.40 | 942.50 | 957.90 | 957.90 | 98,944 |
| 04-Nov-2020 | 937.00 | 950.15 | 931.10 | 939.35 | 939.35 | 2,21,832 |
| 04-Nov-2020 | 18 Dividend | |||||
| 03-Nov-2020 | 947.00 | 952.70 | 933.00 | 947.75 | 929.75 | 1,55,719 |
| 02-Nov-2020 | 930.50 | 937.65 | 920.50 | 929.20 | 911.55 | 1,88,303 |
| 30-Oct-2020 | 941.15 | 947.15 | 924.15 | 929.60 | 911.94 | 2,33,186 |
| 29-Oct-2020 | 953.00 | 958.95 | 927.00 | 934.60 | 916.85 | 5,26,381 |
| 28-Oct-2020 | 985.00 | 994.85 | 974.15 | 983.65 | 964.97 | 5,47,847 |
| 27-Oct-2020 | 961.00 | 986.40 | 955.70 | 982.45 | 963.79 | 2,57,682 |
| 26-Oct-2020 | 950.00 | 959.25 | 943.15 | 951.65 | 933.58 | 2,28,082 |
| 23-Oct-2020 | 940.00 | 948.50 | 927.65 | 941.20 | 923.32 | 1,33,994 |
| 22-Oct-2020 | 923.00 | 938.95 | 921.05 | 936.25 | 918.47 | 3,26,010 |
| 21-Oct-2020 | 925.90 | 931.00 | 909.00 | 924.65 | 907.09 | 2,75,078 |
| 20-Oct-2020 | 915.15 | 935.60 | 912.75 | 917.30 | 899.88 | 6,66,965 |
| 19-Oct-2020 | 900.00 | 905.35 | 884.25 | 903.00 | 885.85 | 2,00,982 |
| 16-Oct-2020 | 890.25 | 903.00 | 889.50 | 894.20 | 877.22 | 1,17,788 |
| 15-Oct-2020 | 918.00 | 918.95 | 887.00 | 888.95 | 872.07 | 1,25,007 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
