Larsen & Toubro Limited (BOM:500510)
India flag India · Delayed Price · Currency is INR
3,987.80
+36.10 (0.91%)
At close: Oct 30, 2025

Larsen & Toubro Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20253,994.004,062.503,976.703,987.803,987.800.91%843,770
Oct 29, 20253,993.904,016.903,920.003,951.703,951.70-0.53%156,990
Oct 28, 20253,918.153,985.003,918.153,972.853,972.851.23%326,789
Oct 27, 20253,907.053,947.253,907.053,924.703,924.700.52%50,665
Oct 24, 20253,925.353,939.903,897.953,904.353,904.35-0.35%25,157
Oct 23, 20253,898.953,966.203,889.303,918.003,918.000.79%279,876
Oct 21, 20253,873.753,893.503,873.753,887.103,887.100.35%36,984
Oct 20, 20253,860.003,886.153,845.053,873.703,873.700.90%41,002
Oct 17, 20253,853.403,868.753,830.103,839.103,839.10-0.59%99,441
Oct 16, 20253,837.853,885.453,831.003,861.903,861.900.97%316,182
Oct 15, 20253,748.003,842.953,744.603,824.653,824.652.23%219,934
Oct 14, 20253,750.053,788.803,731.003,741.303,741.30-0.77%103,190
Oct 13, 20253,782.953,783.303,746.753,770.353,770.35-0.34%93,052
Oct 10, 20253,768.803,798.503,760.503,783.303,783.300.37%73,446
Oct 9, 20253,730.003,795.003,730.003,769.353,769.351.11%322,537
Oct 8, 20253,728.503,759.753,714.153,728.003,728.00-0.07%93,633
Oct 7, 20253,764.453,765.003,725.703,730.703,730.70-0.15%113,675
Oct 6, 20253,731.353,767.453,703.053,736.203,736.200.10%117,471
Oct 3, 20253,685.003,744.853,667.303,732.353,732.351.69%81,874
Oct 1, 20253,646.203,681.003,614.803,670.153,670.150.31%634,560
Sep 30, 20253,704.303,704.303,649.003,658.803,658.80-0.78%62,756
Sep 29, 20253,748.953,748.953,678.653,687.603,687.60-1.17%120,973
Sep 26, 20253,653.053,794.703,653.053,731.103,731.102.38%241,587
Sep 25, 20253,681.003,703.853,634.203,644.203,644.20-0.93%331,750
Sep 24, 20253,661.853,708.353,636.853,678.403,678.400.55%113,508
Sep 23, 20253,640.053,672.253,615.003,658.303,658.300.44%36,656
Sep 22, 20253,678.153,691.603,633.003,642.153,642.15-0.92%58,989
Sep 19, 20253,665.203,704.903,665.203,675.853,675.85-0.30%89,983
Sep 18, 20253,695.003,701.403,672.553,687.003,687.000.05%386,729
Sep 17, 20253,668.053,704.003,660.853,685.103,685.100.49%163,719
Sep 16, 20253,607.653,675.003,596.203,667.153,667.152.28%104,280
Sep 15, 20253,581.003,607.403,577.003,585.353,585.350.16%44,659
Sep 12, 20253,550.153,595.003,550.153,579.603,579.601.14%45,153
Sep 11, 20253,551.603,565.353,532.503,539.203,539.20-0.40%414,283
Sep 10, 20253,555.053,577.653,539.953,553.253,553.250.92%114,160
Sep 9, 20253,567.703,567.703,503.403,521.003,521.000.09%69,526
Sep 8, 20253,576.003,578.403,484.103,517.753,517.75-0.99%97,380
Sep 5, 20253,580.303,609.103,550.003,552.753,552.75-1.11%43,496
Sep 4, 20253,646.803,646.803,571.653,592.503,592.50-0.22%394,358
Sep 3, 20253,574.253,606.353,561.003,600.253,600.250.78%152,204
Sep 2, 20253,595.003,619.903,561.003,572.453,572.45-0.74%57,315
Sep 1, 20253,600.003,625.903,581.153,599.253,599.25-0.02%46,699
Aug 29, 20253,560.753,614.453,540.603,599.853,599.851.12%41,086
Aug 28, 20253,526.653,576.803,526.653,559.853,559.850.57%27,576
Aug 26, 20253,592.203,592.203,529.453,539.603,539.60-1.76%492,538
Aug 25, 20253,605.003,609.053,584.053,603.103,603.100.21%95,395
Aug 22, 20253,614.953,634.003,582.003,595.453,595.45-0.59%104,988
Aug 21, 20253,593.353,648.203,589.903,616.753,616.750.76%105,279
Aug 20, 20253,634.953,634.953,581.303,589.353,589.35-0.62%45,540
Aug 19, 20253,640.303,651.653,607.653,611.703,611.70-0.61%36,210