Skip to main content
logo
Larsen & Toubro Limited (BOM:500510)
India flag India · Delayed Price · Currency is INR
4,028.00
-139.80 (-3.35%)
At close: Jan 8, 2026

Larsen & Toubro Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 7, 20264,110.004,176.004,093.354,167.804,167.800.64%81,750
Jan 6, 20264,149.654,184.904,132.004,141.304,141.30-0.18%29,506
Jan 5, 20264,164.404,194.704,133.904,148.854,148.85-0.34%26,252
Jan 2, 20264,140.404,172.904,128.704,162.904,162.900.57%83,138
Jan 1, 20264,084.804,148.004,084.804,139.454,139.451.38%182,641
Dec 31, 20254,060.004,094.704,047.004,083.104,083.100.77%65,582
Dec 30, 20254,048.304,063.004,008.054,051.804,051.800.34%92,850
Dec 29, 20254,032.804,060.504,032.804,038.154,038.15-0.17%45,511
Dec 26, 20254,045.404,057.754,028.954,045.104,045.10-0.19%17,106
Dec 24, 20254,059.354,079.954,047.254,052.804,052.80-0.16%134,881
Dec 23, 20254,073.154,095.004,053.754,059.154,059.15-0.30%44,203
Dec 22, 20254,074.204,096.554,068.054,071.504,071.50-0.07%35,659
Dec 19, 20254,036.054,091.004,036.054,074.204,074.201.05%228,276
Dec 18, 20254,074.654,074.654,022.754,032.004,032.00-0.75%234,376
Dec 17, 20254,081.504,081.504,039.004,062.604,062.600.01%16,331
Dec 16, 20254,088.354,099.004,043.454,062.354,062.35-0.70%24,133
Dec 15, 20254,084.354,094.954,062.054,090.954,090.950.42%17,700
Dec 12, 20254,055.604,109.004,048.054,073.704,073.701.71%145,450
Dec 11, 20253,989.104,014.853,985.554,005.204,005.200.40%358,628
Dec 10, 20254,000.004,030.003,968.853,989.053,989.05-0.23%128,426
Dec 9, 20253,969.554,017.003,948.053,998.103,998.100.06%39,822
Dec 8, 20254,045.004,045.903,978.053,995.703,995.70-1.05%22,419
Dec 5, 20253,999.004,047.253,976.754,038.004,038.001.33%59,771
Dec 4, 20253,989.154,009.853,963.103,985.003,985.00-0.06%419,960
Dec 3, 20254,048.654,048.653,970.003,987.453,987.45-1.08%73,459
Dec 2, 20254,071.104,085.954,026.104,030.804,030.80-0.99%20,725
Dec 1, 20254,099.804,103.004,050.504,071.104,071.100.06%34,532
Nov 28, 20254,093.954,103.604,055.004,068.504,068.50-0.33%42,061
Nov 27, 20254,063.454,139.004,061.104,082.054,082.050.52%480,414
Nov 26, 20254,002.904,075.554,000.004,061.104,061.101.63%194,577
Nov 25, 20254,003.204,054.653,980.653,995.803,995.80-0.44%42,398
Nov 24, 20254,023.504,039.604,004.004,013.304,013.30-0.25%21,563
Nov 21, 20254,025.004,056.004,016.454,023.504,023.50-0.35%42,194
Nov 20, 20254,031.404,048.254,009.304,037.704,037.700.46%304,677
Nov 19, 20253,998.954,025.953,982.454,019.304,019.300.51%49,161
Nov 18, 20254,022.004,022.903,977.403,998.953,998.95-0.72%25,526
Nov 17, 20254,008.004,030.004,001.754,028.104,028.100.82%29,993
Nov 14, 20254,000.004,010.103,971.503,995.303,995.30-0.17%39,035
Nov 13, 20253,953.404,022.703,927.104,001.954,001.951.23%311,885
Nov 12, 20253,970.003,973.453,937.603,953.353,953.35-47,364
Nov 11, 20253,921.503,966.303,896.503,953.353,953.350.88%43,248
Nov 10, 20253,885.253,943.003,885.253,919.053,919.050.96%81,045
Nov 7, 20253,880.803,892.703,831.753,881.653,881.650.02%82,729
Nov 6, 20253,940.003,975.003,871.103,880.803,880.80-1.03%415,683
Nov 4, 20253,985.003,990.353,917.853,921.203,921.20-1.48%123,633
Nov 3, 20254,025.204,039.803,975.003,980.103,980.10-1.27%68,908
Oct 31, 20253,998.704,045.053,982.904,031.204,031.201.09%91,056
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