India markets open in 2 hours 14 minutes

Larsen & Toubro Limited (LT.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
1,506.45-20.15 (-1.32%)
At close: 3:30PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
25-Feb-20211,534.001,540.601,502.001,506.451,506.4531,66,193
24-Feb-20211,486.701,532.001,486.701,526.601,526.6023,80,414
23-Feb-20211,462.001,498.001,460.001,486.301,486.3037,33,776
22-Feb-20211,510.901,511.951,447.101,452.201,452.2061,68,108
19-Feb-20211,523.851,547.001,498.851,508.801,508.8030,44,240
18-Feb-20211,542.201,551.201,515.151,524.601,524.6024,46,843
17-Feb-20211,544.001,567.001,533.001,548.351,548.3523,40,184
16-Feb-20211,540.001,574.001,539.001,549.451,549.4538,38,556
15-Feb-20211,527.001,544.001,521.351,537.651,537.6519,17,477
12-Feb-20211,535.001,544.001,516.101,521.351,521.3518,67,284
11-Feb-20211,549.401,559.901,526.551,530.501,530.5027,20,190
10-Feb-20211,560.001,564.001,528.701,552.851,552.8525,78,777
09-Feb-20211,557.001,574.501,545.001,566.451,566.4538,25,206
08-Feb-20211,521.151,570.001,520.001,551.801,551.8052,23,019
05-Feb-20211,534.401,547.001,511.101,516.501,516.5032,70,494
04-Feb-20211,525.001,550.001,510.001,529.801,529.8039,57,579
03-Feb-20211,530.001,558.001,505.001,528.551,528.5561,97,782
02-Feb-20211,474.001,593.001,474.001,520.201,520.201,43,49,665
01-Feb-20211,345.751,462.001,337.201,448.851,448.851,13,17,043
29-Jan-20211,362.001,369.001,325.101,334.701,334.7051,30,876
28-Jan-20211,344.701,365.101,340.001,345.351,345.3529,62,948
27-Jan-20211,368.801,392.701,330.101,359.851,359.8588,96,211
25-Jan-20211,370.001,396.401,342.001,361.301,361.3048,47,989
22-Jan-20211,362.001,375.001,348.501,362.101,362.1032,82,665
21-Jan-20211,395.001,396.001,361.051,371.301,371.3029,85,423
20-Jan-20211,369.001,393.051,362.551,382.651,382.6539,57,992
19-Jan-20211,340.051,382.001,337.001,369.851,369.8538,85,798
18-Jan-20211,345.201,353.851,326.151,336.051,336.0531,85,998
15-Jan-20211,376.701,384.501,345.051,354.151,354.1525,87,576
14-Jan-20211,358.001,389.701,356.251,376.601,376.6051,68,591
13-Jan-20211,354.001,373.001,344.301,352.501,352.5043,89,762
12-Jan-20211,354.001,366.851,344.051,349.801,349.8028,36,161
11-Jan-20211,382.001,384.951,345.001,350.001,350.0032,52,470
08-Jan-20211,349.801,382.951,347.001,373.401,373.4049,84,995
07-Jan-20211,330.001,346.801,325.001,338.951,338.9542,70,598
06-Jan-20211,308.001,330.001,300.001,314.001,314.0046,15,963
05-Jan-20211,307.001,313.001,295.051,306.301,306.3028,33,637
04-Jan-20211,305.001,322.551,302.001,314.601,314.6040,14,636
01-Jan-20211,283.001,299.951,283.001,297.001,297.0020,58,419
31-Dec-20201,293.001,304.001,282.001,287.601,287.6038,89,877
30-Dec-20201,288.201,296.351,271.001,292.051,292.0528,66,392
29-Dec-20201,294.951,295.051,267.701,284.851,284.8537,78,319
28-Dec-20201,275.001,291.001,266.501,289.401,289.4034,05,825
24-Dec-20201,275.001,281.001,253.501,262.201,262.2032,77,840
23-Dec-20201,268.001,271.301,248.351,264.801,264.8040,57,070
22-Dec-20201,235.251,268.001,213.551,262.701,262.7079,98,730
21-Dec-20201,276.251,338.501,154.001,234.851,234.852,11,53,346
18-Dec-20201,283.951,301.001,270.001,281.551,281.551,03,15,248
17-Dec-20201,270.001,284.001,254.051,278.801,278.8053,45,257
16-Dec-20201,256.251,278.001,247.051,268.251,268.2557,29,223
15-Dec-20201,250.001,252.001,216.101,246.251,246.2569,53,407
14-Dec-20201,198.101,263.901,198.101,249.651,249.6597,23,233
11-Dec-20201,188.001,216.801,182.001,194.301,194.3066,89,415
10-Dec-20201,182.001,193.751,170.051,190.351,190.3549,21,373
09-Dec-20201,178.001,185.001,166.351,181.001,181.0043,04,573
08-Dec-20201,174.951,182.501,148.051,171.401,171.4049,82,626
07-Dec-20201,154.801,171.901,144.001,169.701,169.7054,84,461
04-Dec-20201,130.001,162.001,128.751,149.501,149.5065,42,918
03-Dec-20201,135.001,137.451,120.301,125.151,125.1540,87,608
02-Dec-20201,120.051,132.051,104.101,113.751,113.7544,34,968
01-Dec-20201,140.001,140.001,111.201,115.951,115.9535,51,604
27-Nov-20201,129.001,139.801,092.001,122.401,122.401,89,95,549
26-Nov-20201,130.001,134.951,101.551,118.851,118.8573,60,928
25-Nov-20201,141.501,147.801,112.451,116.001,116.0046,51,911
24-Nov-20201,135.001,144.001,128.301,135.501,135.5046,23,887
23-Nov-20201,138.801,147.851,122.851,125.851,125.8549,98,877
20-Nov-20201,140.001,161.001,118.501,132.301,132.3070,09,257
19-Nov-20201,125.051,177.001,107.701,134.251,134.251,08,41,151
18-Nov-20201,080.901,154.251,079.151,148.151,148.151,34,36,421
17-Nov-20201,063.001,096.851,061.051,080.901,080.9076,11,327
14-Nov-2020------
13-Nov-20201,065.051,068.151,038.101,051.501,051.5050,25,096
12-Nov-20201,054.901,075.851,052.451,073.201,073.2067,43,163
11-Nov-20201,040.001,062.801,021.251,059.451,059.451,02,54,627
10-Nov-2020975.001,036.90971.601,033.701,033.701,21,49,416
09-Nov-2020971.00974.60962.40965.85965.8530,40,456
06-Nov-2020959.00967.50950.10960.75960.7534,19,233
05-Nov-2020952.00959.80944.30958.10958.1028,89,134
04-Nov-2020934.25950.65930.00939.85939.8533,69,408
04-Nov-202018 Dividend
03-Nov-2020944.90952.90932.50947.75929.7540,49,112
02-Nov-2020930.00937.95920.65929.30911.6536,82,174
30-Oct-2020941.00946.80924.20929.50911.8547,97,473
29-Oct-2020951.10958.80926.00934.50916.751,18,52,038
28-Oct-2020989.95994.65974.20982.85964.1873,69,181
27-Oct-2020960.00986.00955.15981.95963.3096,38,520
26-Oct-2020949.85959.25943.00951.75933.6769,75,809
23-Oct-2020940.00948.50928.00941.25923.3751,02,184
22-Oct-2020922.00939.00920.15936.30918.5261,51,367
21-Oct-2020924.95931.00908.65924.45906.8963,90,783
20-Oct-2020919.00935.50913.00917.30899.881,31,88,572
19-Oct-2020899.00906.00884.00902.90885.7558,00,391
16-Oct-2020894.00903.50889.50894.10877.1223,73,435
15-Oct-2020913.00919.00885.40888.80871.9249,27,777
14-Oct-2020897.00917.00887.20915.20897.8252,86,914
13-Oct-2020907.95915.70888.85896.45879.4245,48,652
12-Oct-2020916.95925.75902.05905.75888.5561,88,905
09-Oct-2020887.40914.95885.60908.45891.2096,68,150
08-Oct-2020890.30894.00879.05881.05864.3239,18,217
07-Oct-2020895.00895.00876.05887.90871.0450,73,845
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...