Larsen & Toubro Limited (BOM:500510)
India · Delayed Price · Currency is INR 3,656.00
+20.00 (0.55%)
At close: Oct 15, 2026
Larsen & Toubro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 3,630.10 | 3,680.95 | 3,607.00 | 3,656.00 | 3,656.00 | 0.55% | 156,604 |
| Oct 14, 2026 | 3,674.90 | 3,674.90 | 3,607.00 | 3,636.00 | 3,636.00 | -1.06% | 124,201 |
| Oct 13, 2026 | 3,625.00 | 3,675.00 | 3,592.65 | 3,675.00 | 3,675.00 | 1.24% | 137,830 |
| Oct 12, 2026 | 3,730.00 | 3,736.10 | 3,611.00 | 3,629.90 | 3,629.90 | -1.87% | 37,240 |
| Oct 9, 2026 | 3,658.75 | 3,709.25 | 3,627.50 | 3,699.10 | 3,699.10 | 2.17% | 45,931 |
| Oct 8, 2026 | 3,699.00 | 3,699.00 | 3,606.10 | 3,620.50 | 3,620.50 | -2.12% | 391,215 |
| Oct 7, 2026 | 3,751.00 | 3,759.20 | 3,685.05 | 3,699.00 | 3,699.00 | -1.96% | 148,349 |
| Oct 6, 2026 | 3,750.00 | 3,773.70 | 3,731.00 | 3,773.00 | 3,773.00 | 0.88% | 186,344 |
| Oct 5, 2026 | 3,736.95 | 3,744.90 | 3,708.05 | 3,740.00 | 3,740.00 | 1.48% | 115,806 |
| Oct 1, 2026 | 3,729.00 | 3,736.30 | 3,657.00 | 3,685.50 | 3,685.50 | -1.85% | 183,907 |
| Sep 30, 2026 | 3,758.00 | 3,787.75 | 3,730.40 | 3,755.10 | 3,755.10 | 0.11% | 170,580 |
| Sep 29, 2026 | 3,770.00 | 3,792.10 | 3,740.00 | 3,751.00 | 3,751.00 | -0.50% | 118,819 |
| Sep 28, 2026 | 3,855.00 | 3,858.50 | 3,770.00 | 3,770.00 | 3,770.00 | -2.81% | 100,193 |
| Sep 25, 2026 | 3,860.10 | 3,885.90 | 3,843.80 | 3,879.00 | 3,879.00 | 0.88% | 284,395 |
| Sep 24, 2026 | 3,894.95 | 3,905.00 | 3,845.00 | 3,845.00 | 3,845.00 | -2.11% | 160,781 |
| Sep 23, 2026 | 3,867.00 | 3,945.10 | 3,867.00 | 3,928.00 | 3,928.00 | 1.50% | 84,724 |
| Sep 22, 2026 | 3,913.65 | 3,930.85 | 3,867.50 | 3,870.00 | 3,870.00 | -0.93% | 157,506 |
| Sep 21, 2026 | 3,887.00 | 3,906.50 | 3,880.05 | 3,906.50 | 3,906.50 | 1.20% | 81,814 |
| Sep 18, 2026 | 3,848.85 | 3,896.00 | 3,848.85 | 3,860.00 | 3,860.00 | 0.78% | 50,927 |
| Sep 17, 2026 | 3,810.00 | 3,875.00 | 3,809.15 | 3,830.15 | 3,830.15 | 0.28% | 157,118 |
| Sep 16, 2026 | 3,848.90 | 3,867.90 | 3,799.20 | 3,819.50 | 3,819.50 | -0.79% | 155,946 |
| Sep 15, 2026 | 3,964.90 | 3,964.90 | 3,836.65 | 3,850.00 | 3,850.00 | -1.66% | 76,027 |
| Sep 11, 2026 | 3,925.00 | 3,939.90 | 3,880.55 | 3,915.00 | 3,915.00 | -1.01% | 621,359 |
| Sep 10, 2026 | 3,942.10 | 3,965.00 | 3,911.00 | 3,955.00 | 3,955.00 | 0.76% | 74,492 |
| Sep 9, 2026 | 3,943.60 | 4,020.90 | 3,925.00 | 3,925.00 | 3,925.00 | -0.88% | 119,178 |
| Sep 8, 2026 | 3,988.45 | 3,988.45 | 3,958.00 | 3,960.00 | 3,960.00 | -0.75% | 54,679 |
| Sep 7, 2026 | 3,957.15 | 4,004.80 | 3,957.15 | 3,990.00 | 3,990.00 | 0.61% | 51,883 |
| Sep 4, 2026 | 3,984.80 | 3,995.85 | 3,966.00 | 3,966.00 | 3,966.00 | 0.03% | 101,246 |
| Sep 3, 2026 | 3,989.20 | 4,027.00 | 3,965.00 | 3,965.00 | 3,965.00 | -0.61% | 65,907 |
| Sep 2, 2026 | 3,970.00 | 4,002.95 | 3,953.95 | 3,989.15 | 3,989.15 | -0.02% | 88,033 |
| Sep 1, 2026 | 4,040.50 | 4,040.50 | 3,986.00 | 3,990.00 | 3,990.00 | -0.99% | 23,516 |
| Aug 31, 2026 | 4,040.95 | 4,040.95 | 3,977.00 | 4,030.00 | 4,030.00 | -0.27% | 32,280 |
| Aug 28, 2026 | 4,035.35 | 4,060.00 | 4,022.00 | 4,041.00 | 4,041.00 | 0.20% | 37,470 |
| Aug 27, 2026 | 4,050.05 | 4,070.00 | 4,022.00 | 4,033.10 | 4,033.10 | -0.26% | 156,572 |
| Aug 26, 2026 | 4,119.00 | 4,124.55 | 4,043.80 | 4,043.80 | 4,043.80 | -1.76% | 95,780 |
| Aug 25, 2026 | 4,089.95 | 4,124.05 | 4,068.35 | 4,116.40 | 4,116.40 | 0.76% | 38,565 |
| Aug 24, 2026 | 4,097.00 | 4,106.40 | 4,078.55 | 4,085.30 | 4,085.30 | -0.07% | 62,461 |
| Aug 21, 2026 | 4,085.00 | 4,099.00 | 4,063.00 | 4,088.05 | 4,088.05 | 0.39% | 25,418 |
| Aug 20, 2026 | 4,051.00 | 4,085.00 | 4,050.00 | 4,072.00 | 4,072.00 | 1.04% | 80,227 |
| Aug 19, 2026 | 4,065.00 | 4,065.05 | 4,023.90 | 4,030.10 | 4,030.10 | -1.27% | 59,848 |
| Aug 18, 2026 | 4,068.45 | 4,085.00 | 4,050.00 | 4,082.00 | 4,082.00 | 0.15% | 36,046 |
| Aug 17, 2026 | 4,045.00 | 4,083.45 | 4,025.05 | 4,076.00 | 4,076.00 | 0.33% | 101,321 |
| Aug 14, 2026 | 4,072.00 | 4,079.95 | 4,034.20 | 4,062.70 | 4,062.70 | -0.18% | 25,465 |
| Aug 13, 2026 | 4,001.30 | 4,070.00 | 3,987.20 | 4,070.00 | 4,070.00 | 1.95% | 487,882 |
| Aug 12, 2026 | 4,049.70 | 4,049.70 | 3,990.50 | 3,992.00 | 3,992.00 | -1.19% | 167,769 |
| Aug 11, 2026 | 4,079.95 | 4,079.95 | 4,030.00 | 4,040.00 | 4,040.00 | -0.70% | 65,802 |
| Aug 10, 2026 | 4,055.00 | 4,074.40 | 4,025.35 | 4,068.45 | 4,068.45 | 0.58% | 50,347 |
| Aug 7, 2026 | 4,048.50 | 4,062.00 | 4,031.00 | 4,045.00 | 4,045.00 | -0.12% | 56,850 |
| Aug 6, 2026 | 4,068.25 | 4,069.50 | 4,044.05 | 4,050.00 | 4,050.00 | 0.05% | 84,328 |
| Aug 5, 2026 | 4,020.10 | 4,073.55 | 4,020.10 | 4,048.00 | 4,048.00 | 1.05% | 158,044 |