Larsen & Toubro Limited (BOM:500510)
India · Delayed Price · Currency is INR 4,066.45
-214.10 (-5.00%)
At close: Mar 2, 2026
Larsen & Toubro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 3,960.20 | 4,142.30 | 3,960.20 | 4,066.45 | 4,066.45 | -5.00% | 350,621 |
| Feb 27, 2026 | 4,280.10 | 4,302.00 | 4,260.30 | 4,280.55 | 4,280.55 | -0.12% | 288,160 |
| Feb 26, 2026 | 4,297.25 | 4,338.95 | 4,276.95 | 4,285.90 | 4,285.90 | -0.32% | 142,044 |
| Feb 25, 2026 | 4,287.40 | 4,344.80 | 4,255.00 | 4,299.70 | 4,299.70 | 0.97% | 646,951 |
| Feb 24, 2026 | 4,419.90 | 4,440.00 | 4,228.70 | 4,258.50 | 4,258.50 | -3.59% | 1,976,107 |
| Feb 23, 2026 | 4,386.20 | 4,431.00 | 4,373.70 | 4,417.15 | 4,417.15 | 0.84% | 131,235 |
| Feb 20, 2026 | 4,278.60 | 4,390.00 | 4,272.50 | 4,380.25 | 4,380.25 | 2.37% | 232,842 |
| Feb 19, 2026 | 4,326.00 | 4,333.90 | 4,263.40 | 4,278.80 | 4,278.80 | -1.06% | 429,524 |
| Feb 18, 2026 | 4,290.00 | 4,335.00 | 4,262.00 | 4,324.85 | 4,324.85 | 1.06% | 47,045 |
| Feb 17, 2026 | 4,205.05 | 4,286.40 | 4,189.50 | 4,279.35 | 4,279.35 | 1.84% | 481,062 |
| Feb 16, 2026 | 4,164.00 | 4,205.00 | 4,138.00 | 4,202.10 | 4,202.10 | 0.70% | 275,564 |
| Feb 13, 2026 | 4,185.25 | 4,198.70 | 4,135.00 | 4,172.90 | 4,172.90 | -0.30% | 534,995 |
| Feb 12, 2026 | 4,170.65 | 4,198.75 | 4,159.55 | 4,185.40 | 4,185.40 | 0.37% | 57,797 |
| Feb 11, 2026 | 4,158.55 | 4,188.70 | 4,139.95 | 4,169.95 | 4,169.95 | 0.01% | 823,426 |
| Feb 10, 2026 | 4,135.05 | 4,173.80 | 4,123.05 | 4,169.40 | 4,169.40 | 1.36% | 119,734 |
| Feb 9, 2026 | 4,070.00 | 4,125.00 | 4,061.25 | 4,113.45 | 4,113.45 | 1.12% | 126,267 |
| Feb 6, 2026 | 4,053.80 | 4,076.10 | 4,042.20 | 4,067.70 | 4,067.70 | 0.18% | 48,644 |
| Feb 5, 2026 | 4,093.25 | 4,093.25 | 4,038.00 | 4,060.20 | 4,060.20 | -0.64% | 165,101 |
| Feb 4, 2026 | 3,980.85 | 4,108.00 | 3,980.85 | 4,086.50 | 4,086.50 | 1.21% | 91,505 |
| Feb 3, 2026 | 4,053.80 | 4,119.95 | 4,029.10 | 4,037.65 | 4,037.65 | 2.95% | 212,843 |
| Feb 2, 2026 | 3,820.10 | 3,935.00 | 3,820.10 | 3,922.00 | 3,922.00 | 2.86% | 105,066 |
| Feb 1, 2026 | 3,968.75 | 4,043.15 | 3,759.65 | 3,813.00 | 3,813.00 | -3.06% | 194,816 |
| Jan 30, 2026 | 3,905.00 | 3,941.05 | 3,894.05 | 3,933.45 | 3,933.45 | 0.03% | 78,366 |
| Jan 29, 2026 | 3,877.60 | 3,960.00 | 3,850.00 | 3,932.45 | 3,932.45 | 3.66% | 220,526 |
| Jan 28, 2026 | 3,792.65 | 3,829.45 | 3,768.75 | 3,793.65 | 3,793.65 | 0.10% | 221,107 |
| Jan 27, 2026 | 3,731.30 | 3,805.00 | 3,731.30 | 3,790.00 | 3,790.00 | 1.20% | 699,848 |
| Jan 23, 2026 | 3,794.50 | 3,803.00 | 3,721.00 | 3,745.05 | 3,745.05 | -1.30% | 183,174 |
| Jan 22, 2026 | 3,800.00 | 3,800.00 | 3,753.75 | 3,794.30 | 3,794.30 | 0.72% | 159,756 |
| Jan 21, 2026 | 3,791.95 | 3,828.00 | 3,722.25 | 3,767.15 | 3,767.15 | -1.07% | 106,266 |
| Jan 20, 2026 | 3,842.90 | 3,874.00 | 3,800.00 | 3,808.00 | 3,808.00 | -1.54% | 117,893 |
| Jan 19, 2026 | 3,834.00 | 3,876.95 | 3,808.75 | 3,867.40 | 3,867.40 | 0.30% | 139,561 |
| Jan 16, 2026 | 3,868.55 | 3,914.00 | 3,850.00 | 3,855.90 | 3,855.90 | -0.25% | 49,003 |
| Jan 14, 2026 | 3,898.25 | 3,903.85 | 3,857.00 | 3,865.50 | 3,865.50 | -0.58% | 240,516 |
| Jan 13, 2026 | 4,020.85 | 4,020.90 | 3,836.35 | 3,888.05 | 3,888.05 | -3.25% | 180,112 |
| Jan 12, 2026 | 4,013.80 | 4,026.60 | 3,944.00 | 4,018.50 | 4,018.50 | -0.20% | 60,678 |
| Jan 9, 2026 | 4,020.15 | 4,092.70 | 4,006.15 | 4,026.75 | 4,026.75 | -0.03% | 41,867 |
| Jan 8, 2026 | 4,151.25 | 4,170.15 | 3,990.50 | 4,028.00 | 4,028.00 | -3.35% | 320,528 |
| Jan 7, 2026 | 4,110.00 | 4,176.00 | 4,093.35 | 4,167.80 | 4,167.80 | 0.64% | 81,750 |
| Jan 6, 2026 | 4,149.65 | 4,184.90 | 4,132.00 | 4,141.30 | 4,141.30 | -0.18% | 29,506 |
| Jan 5, 2026 | 4,164.40 | 4,194.70 | 4,133.90 | 4,148.85 | 4,148.85 | -0.34% | 26,252 |
| Jan 2, 2026 | 4,140.40 | 4,172.90 | 4,128.70 | 4,162.90 | 4,162.90 | 0.57% | 83,138 |
| Jan 1, 2026 | 4,084.80 | 4,148.00 | 4,084.80 | 4,139.45 | 4,139.45 | 1.38% | 182,641 |
| Dec 31, 2025 | 4,060.00 | 4,094.70 | 4,047.00 | 4,083.10 | 4,083.10 | 0.77% | 65,582 |
| Dec 30, 2025 | 4,048.30 | 4,063.00 | 4,008.05 | 4,051.80 | 4,051.80 | 0.34% | 92,850 |
| Dec 29, 2025 | 4,032.80 | 4,060.50 | 4,032.80 | 4,038.15 | 4,038.15 | -0.17% | 45,511 |
| Dec 26, 2025 | 4,045.40 | 4,057.75 | 4,028.95 | 4,045.10 | 4,045.10 | -0.19% | 17,106 |
| Dec 24, 2025 | 4,059.35 | 4,079.95 | 4,047.25 | 4,052.80 | 4,052.80 | -0.16% | 134,881 |
| Dec 23, 2025 | 4,073.15 | 4,095.00 | 4,053.75 | 4,059.15 | 4,059.15 | -0.30% | 44,203 |
| Dec 22, 2025 | 4,074.20 | 4,096.55 | 4,068.05 | 4,071.50 | 4,071.50 | -0.07% | 35,659 |
| Dec 19, 2025 | 4,036.05 | 4,091.00 | 4,036.05 | 4,074.20 | 4,074.20 | 1.05% | 228,276 |