Larsen & Toubro Limited (BOM:500510)
India · Delayed Price · Currency is INR 4,037.70
+18.40 (0.46%)
At close: Nov 20, 2025
Larsen & Toubro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 4,031.40 | 4,048.25 | 4,009.30 | 4,037.70 | 4,037.70 | 0.46% | 304,677 |
| Nov 19, 2025 | 3,998.95 | 4,025.95 | 3,982.45 | 4,019.30 | 4,019.30 | 0.51% | 49,161 |
| Nov 18, 2025 | 4,022.00 | 4,022.90 | 3,977.40 | 3,998.95 | 3,998.95 | -0.72% | 25,526 |
| Nov 17, 2025 | 4,008.00 | 4,030.00 | 4,001.75 | 4,028.10 | 4,028.10 | 0.82% | 29,993 |
| Nov 14, 2025 | 4,000.00 | 4,010.10 | 3,971.50 | 3,995.30 | 3,995.30 | -0.17% | 39,035 |
| Nov 13, 2025 | 3,953.40 | 4,022.70 | 3,927.10 | 4,001.95 | 4,001.95 | 1.23% | 311,885 |
| Nov 12, 2025 | 3,970.00 | 3,973.45 | 3,937.60 | 3,953.35 | 3,953.35 | - | 47,364 |
| Nov 11, 2025 | 3,921.50 | 3,966.30 | 3,896.50 | 3,953.35 | 3,953.35 | 0.88% | 43,248 |
| Nov 10, 2025 | 3,885.25 | 3,943.00 | 3,885.25 | 3,919.05 | 3,919.05 | 0.96% | 81,045 |
| Nov 7, 2025 | 3,880.80 | 3,892.70 | 3,831.75 | 3,881.65 | 3,881.65 | 0.02% | 82,729 |
| Nov 6, 2025 | 3,940.00 | 3,975.00 | 3,871.10 | 3,880.80 | 3,880.80 | -1.03% | 415,683 |
| Nov 4, 2025 | 3,985.00 | 3,990.35 | 3,917.85 | 3,921.20 | 3,921.20 | -1.48% | 123,633 |
| Nov 3, 2025 | 4,025.20 | 4,039.80 | 3,975.00 | 3,980.10 | 3,980.10 | -1.27% | 68,908 |
| Oct 31, 2025 | 3,998.70 | 4,045.05 | 3,982.90 | 4,031.20 | 4,031.20 | 1.09% | 91,056 |
| Oct 30, 2025 | 3,994.00 | 4,062.50 | 3,976.70 | 3,987.80 | 3,987.80 | 0.91% | 843,770 |
| Oct 29, 2025 | 3,993.90 | 4,016.90 | 3,920.00 | 3,951.70 | 3,951.70 | -0.53% | 156,990 |
| Oct 28, 2025 | 3,918.15 | 3,985.00 | 3,918.15 | 3,972.85 | 3,972.85 | 1.23% | 326,789 |
| Oct 27, 2025 | 3,907.05 | 3,947.25 | 3,907.05 | 3,924.70 | 3,924.70 | 0.52% | 50,665 |
| Oct 24, 2025 | 3,925.35 | 3,939.90 | 3,897.95 | 3,904.35 | 3,904.35 | -0.35% | 25,157 |
| Oct 23, 2025 | 3,898.95 | 3,966.20 | 3,889.30 | 3,918.00 | 3,918.00 | 0.79% | 279,876 |
| Oct 21, 2025 | 3,873.75 | 3,893.50 | 3,873.75 | 3,887.10 | 3,887.10 | 0.35% | 36,984 |
| Oct 20, 2025 | 3,860.00 | 3,886.15 | 3,845.05 | 3,873.70 | 3,873.70 | 0.90% | 41,002 |
| Oct 17, 2025 | 3,853.40 | 3,868.75 | 3,830.10 | 3,839.10 | 3,839.10 | -0.59% | 99,441 |
| Oct 16, 2025 | 3,837.85 | 3,885.45 | 3,831.00 | 3,861.90 | 3,861.90 | 0.97% | 316,182 |
| Oct 15, 2025 | 3,748.00 | 3,842.95 | 3,744.60 | 3,824.65 | 3,824.65 | 2.23% | 219,934 |
| Oct 14, 2025 | 3,750.05 | 3,788.80 | 3,731.00 | 3,741.30 | 3,741.30 | -0.77% | 103,190 |
| Oct 13, 2025 | 3,782.95 | 3,783.30 | 3,746.75 | 3,770.35 | 3,770.35 | -0.34% | 93,052 |
| Oct 10, 2025 | 3,768.80 | 3,798.50 | 3,760.50 | 3,783.30 | 3,783.30 | 0.37% | 73,446 |
| Oct 9, 2025 | 3,730.00 | 3,795.00 | 3,730.00 | 3,769.35 | 3,769.35 | 1.11% | 322,537 |
| Oct 8, 2025 | 3,728.50 | 3,759.75 | 3,714.15 | 3,728.00 | 3,728.00 | -0.07% | 93,633 |
| Oct 7, 2025 | 3,764.45 | 3,765.00 | 3,725.70 | 3,730.70 | 3,730.70 | -0.15% | 113,675 |
| Oct 6, 2025 | 3,731.35 | 3,767.45 | 3,703.05 | 3,736.20 | 3,736.20 | 0.10% | 117,471 |
| Oct 3, 2025 | 3,685.00 | 3,744.85 | 3,667.30 | 3,732.35 | 3,732.35 | 1.69% | 81,874 |
| Oct 1, 2025 | 3,646.20 | 3,681.00 | 3,614.80 | 3,670.15 | 3,670.15 | 0.31% | 634,560 |
| Sep 30, 2025 | 3,704.30 | 3,704.30 | 3,649.00 | 3,658.80 | 3,658.80 | -0.78% | 62,756 |
| Sep 29, 2025 | 3,748.95 | 3,748.95 | 3,678.65 | 3,687.60 | 3,687.60 | -1.17% | 120,973 |
| Sep 26, 2025 | 3,653.05 | 3,794.70 | 3,653.05 | 3,731.10 | 3,731.10 | 2.38% | 241,587 |
| Sep 25, 2025 | 3,681.00 | 3,703.85 | 3,634.20 | 3,644.20 | 3,644.20 | -0.93% | 331,750 |
| Sep 24, 2025 | 3,661.85 | 3,708.35 | 3,636.85 | 3,678.40 | 3,678.40 | 0.55% | 113,508 |
| Sep 23, 2025 | 3,640.05 | 3,672.25 | 3,615.00 | 3,658.30 | 3,658.30 | 0.44% | 36,656 |
| Sep 22, 2025 | 3,678.15 | 3,691.60 | 3,633.00 | 3,642.15 | 3,642.15 | -0.92% | 58,989 |
| Sep 19, 2025 | 3,665.20 | 3,704.90 | 3,665.20 | 3,675.85 | 3,675.85 | -0.30% | 89,983 |
| Sep 18, 2025 | 3,695.00 | 3,701.40 | 3,672.55 | 3,687.00 | 3,687.00 | 0.05% | 386,729 |
| Sep 17, 2025 | 3,668.05 | 3,704.00 | 3,660.85 | 3,685.10 | 3,685.10 | 0.49% | 163,719 |
| Sep 16, 2025 | 3,607.65 | 3,675.00 | 3,596.20 | 3,667.15 | 3,667.15 | 2.28% | 104,280 |
| Sep 15, 2025 | 3,581.00 | 3,607.40 | 3,577.00 | 3,585.35 | 3,585.35 | 0.16% | 44,659 |
| Sep 12, 2025 | 3,550.15 | 3,595.00 | 3,550.15 | 3,579.60 | 3,579.60 | 1.14% | 45,153 |
| Sep 11, 2025 | 3,551.60 | 3,565.35 | 3,532.50 | 3,539.20 | 3,539.20 | -0.40% | 414,283 |
| Sep 10, 2025 | 3,555.05 | 3,577.65 | 3,539.95 | 3,553.25 | 3,553.25 | 0.92% | 114,160 |
| Sep 9, 2025 | 3,567.70 | 3,567.70 | 3,503.40 | 3,521.00 | 3,521.00 | 0.09% | 69,526 |