Larsen & Toubro Limited (BOM:500510)
India · Delayed Price · Currency is INR 3,559.85
+20.25 (0.57%)
At close: Aug 28, 2025
Larsen & Toubro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 3,526.65 | 3,576.80 | 3,526.65 | 3,559.85 | 3,559.85 | 0.57% | 27,576 |
| Aug 26, 2025 | 3,592.20 | 3,592.20 | 3,529.45 | 3,539.60 | 3,539.60 | -1.76% | 492,538 |
| Aug 25, 2025 | 3,605.00 | 3,609.05 | 3,584.05 | 3,603.10 | 3,603.10 | 0.21% | 95,395 |
| Aug 22, 2025 | 3,614.95 | 3,634.00 | 3,582.00 | 3,595.45 | 3,595.45 | -0.59% | 104,988 |
| Aug 21, 2025 | 3,593.35 | 3,648.20 | 3,589.90 | 3,616.75 | 3,616.75 | 0.76% | 105,279 |
| Aug 20, 2025 | 3,634.95 | 3,634.95 | 3,581.30 | 3,589.35 | 3,589.35 | -0.62% | 45,540 |
| Aug 19, 2025 | 3,640.30 | 3,651.65 | 3,607.65 | 3,611.70 | 3,611.70 | -0.61% | 36,210 |
| Aug 18, 2025 | 3,685.20 | 3,704.35 | 3,622.60 | 3,633.75 | 3,633.75 | -1.18% | 98,243 |
| Aug 14, 2025 | 3,711.90 | 3,711.90 | 3,642.15 | 3,677.25 | 3,677.25 | -0.42% | 28,054 |
| Aug 13, 2025 | 3,691.00 | 3,715.80 | 3,682.60 | 3,692.75 | 3,692.75 | 0.18% | 57,573 |
| Aug 12, 2025 | 3,680.00 | 3,727.00 | 3,674.90 | 3,686.00 | 3,686.00 | 0.49% | 62,951 |
| Aug 11, 2025 | 3,608.10 | 3,676.00 | 3,606.75 | 3,667.90 | 3,667.90 | 1.70% | 25,888 |
| Aug 8, 2025 | 3,641.00 | 3,661.00 | 3,600.70 | 3,606.75 | 3,606.75 | -0.92% | 58,120 |
| Aug 7, 2025 | 3,619.90 | 3,646.50 | 3,600.00 | 3,640.25 | 3,640.25 | 0.30% | 244,858 |
| Aug 6, 2025 | 3,636.20 | 3,670.20 | 3,622.65 | 3,629.25 | 3,629.25 | -0.59% | 73,736 |
| Aug 5, 2025 | 3,630.05 | 3,657.70 | 3,608.90 | 3,650.80 | 3,650.80 | 0.57% | 43,021 |
| Aug 4, 2025 | 3,589.85 | 3,636.00 | 3,580.00 | 3,630.05 | 3,630.05 | 1.13% | 41,681 |
| Aug 1, 2025 | 3,636.00 | 3,636.10 | 3,578.80 | 3,589.65 | 3,589.65 | -1.27% | 37,692 |
| Jul 31, 2025 | 3,610.10 | 3,662.90 | 3,610.10 | 3,635.65 | 3,635.65 | -0.80% | 74,362 |
| Jul 30, 2025 | 3,617.05 | 3,685.00 | 3,593.60 | 3,665.15 | 3,665.15 | 4.87% | 251,511 |
| Jul 29, 2025 | 3,412.65 | 3,504.00 | 3,405.50 | 3,495.10 | 3,495.10 | 2.13% | 832,451 |
| Jul 28, 2025 | 3,434.75 | 3,445.00 | 3,405.30 | 3,422.20 | 3,422.20 | -0.61% | 84,286 |
| Jul 25, 2025 | 3,466.15 | 3,476.95 | 3,438.00 | 3,443.35 | 3,443.35 | -1.00% | 46,910 |
| Jul 24, 2025 | 3,476.35 | 3,492.65 | 3,460.55 | 3,478.25 | 3,478.25 | -0.20% | 40,732 |
| Jul 23, 2025 | 3,471.40 | 3,491.45 | 3,458.65 | 3,485.25 | 3,485.25 | 0.58% | 24,527 |
| Jul 22, 2025 | 3,519.45 | 3,519.45 | 3,455.85 | 3,465.25 | 3,465.25 | -1.07% | 68,509 |
| Jul 21, 2025 | 3,460.15 | 3,507.15 | 3,444.40 | 3,502.75 | 3,502.75 | 1.12% | 115,935 |
| Jul 18, 2025 | 3,498.95 | 3,498.95 | 3,450.50 | 3,464.10 | 3,464.10 | -0.29% | 70,706 |
| Jul 17, 2025 | 3,520.00 | 3,520.00 | 3,467.25 | 3,474.30 | 3,474.30 | -0.78% | 113,694 |
| Jul 16, 2025 | 3,500.20 | 3,514.25 | 3,476.45 | 3,501.70 | 3,501.70 | 0.20% | 124,132 |
| Jul 15, 2025 | 3,522.70 | 3,522.70 | 3,482.00 | 3,494.60 | 3,494.60 | -0.04% | 55,479 |
| Jul 14, 2025 | 3,540.55 | 3,540.90 | 3,487.35 | 3,496.15 | 3,496.15 | -1.25% | 20,872 |
| Jul 11, 2025 | 3,573.00 | 3,587.00 | 3,536.05 | 3,540.55 | 3,540.55 | -0.95% | 18,605 |
| Jul 10, 2025 | 3,578.10 | 3,589.55 | 3,570.00 | 3,574.40 | 3,574.40 | -0.10% | 27,370 |
| Jul 9, 2025 | 3,613.90 | 3,613.90 | 3,569.00 | 3,578.10 | 3,578.10 | -0.77% | 83,105 |
| Jul 8, 2025 | 3,580.00 | 3,615.25 | 3,560.00 | 3,605.70 | 3,605.70 | 0.68% | 240,011 |
| Jul 7, 2025 | 3,593.90 | 3,609.00 | 3,576.00 | 3,581.20 | 3,581.20 | -0.35% | 29,125 |
| Jul 4, 2025 | 3,583.70 | 3,598.00 | 3,571.00 | 3,593.70 | 3,593.70 | 0.31% | 116,501 |
| Jul 3, 2025 | 3,610.10 | 3,624.90 | 3,576.10 | 3,582.60 | 3,582.60 | -0.41% | 32,238 |
| Jul 2, 2025 | 3,663.10 | 3,675.25 | 3,585.00 | 3,597.40 | 3,597.40 | -1.89% | 49,027 |
| Jul 1, 2025 | 3,658.75 | 3,679.85 | 3,645.75 | 3,666.70 | 3,666.70 | -0.05% | 195,223 |
| Jun 30, 2025 | 3,680.00 | 3,716.95 | 3,653.00 | 3,668.55 | 3,668.55 | -0.28% | 46,167 |
| Jun 27, 2025 | 3,660.65 | 3,730.00 | 3,660.65 | 3,678.85 | 3,678.85 | 0.50% | 69,683 |
| Jun 26, 2025 | 3,639.65 | 3,668.00 | 3,621.60 | 3,660.60 | 3,660.60 | 1.17% | 27,220 |
| Jun 25, 2025 | 3,636.05 | 3,640.00 | 3,609.60 | 3,618.30 | 3,618.30 | 0.39% | 32,136 |
| Jun 24, 2025 | 3,634.05 | 3,683.40 | 3,595.65 | 3,604.40 | 3,604.40 | 0.59% | 550,131 |
| Jun 23, 2025 | 3,630.10 | 3,660.00 | 3,575.50 | 3,583.30 | 3,583.30 | -2.11% | 30,478 |
| Jun 20, 2025 | 3,600.05 | 3,668.00 | 3,600.00 | 3,660.65 | 3,660.65 | 1.12% | 103,885 |
| Jun 19, 2025 | 3,600.00 | 3,642.20 | 3,591.05 | 3,620.20 | 3,620.20 | 0.57% | 24,582 |
| Jun 18, 2025 | 3,605.20 | 3,639.00 | 3,587.35 | 3,599.70 | 3,599.70 | -0.64% | 37,330 |