Larsen & Toubro Limited (BOM:500510)
India · Delayed Price · Currency is INR 4,037.70
+4.40 (0.11%)
At close: May 26, 2026
Larsen & Toubro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 4,031.00 | 4,052.00 | 4,012.65 | 4,037.70 | 4,037.70 | 0.11% | 49,114 |
| May 25, 2026 | 3,960.35 | 4,037.50 | 3,960.35 | 4,033.30 | 4,033.30 | 2.71% | 173,046 |
| May 22, 2026 | 3,909.00 | 3,959.25 | 3,900.60 | 3,926.85 | 3,926.85 | 0.94% | 98,982 |
| May 21, 2026 | 3,920.00 | 3,963.40 | 3,913.05 | 3,928.20 | 3,890.20 | 0.41% | 200,695 |
| May 20, 2026 | 3,900.00 | 3,943.65 | 3,884.40 | 3,912.15 | 3,874.31 | -0.15% | 57,431 |
| May 19, 2026 | 3,935.50 | 3,958.95 | 3,903.60 | 3,918.00 | 3,880.10 | -0.02% | 59,408 |
| May 18, 2026 | 3,893.55 | 3,924.75 | 3,853.00 | 3,918.95 | 3,881.04 | 0.29% | 287,192 |
| May 15, 2026 | 3,963.75 | 3,963.75 | 3,894.15 | 3,907.50 | 3,869.70 | -0.85% | 354,498 |
| May 14, 2026 | 3,945.25 | 3,987.45 | 3,925.00 | 3,941.05 | 3,902.93 | 0.62% | 686,487 |
| May 13, 2026 | 3,840.40 | 3,953.00 | 3,840.40 | 3,916.70 | 3,878.81 | 1.56% | 793,129 |
| May 12, 2026 | 3,937.70 | 3,940.75 | 3,847.75 | 3,856.60 | 3,819.29 | -2.12% | 62,843 |
| May 11, 2026 | 3,953.95 | 3,953.95 | 3,886.45 | 3,940.00 | 3,901.89 | -0.85% | 85,957 |
| May 8, 2026 | 4,019.80 | 4,019.80 | 3,961.80 | 3,973.60 | 3,935.16 | -1.22% | 65,709 |
| May 7, 2026 | 4,056.35 | 4,066.15 | 3,991.00 | 4,022.50 | 3,983.59 | 0.35% | 324,848 |
| May 6, 2026 | 3,984.95 | 4,021.00 | 3,900.00 | 4,008.35 | 3,969.57 | -1.18% | 757,260 |
| May 5, 2026 | 4,097.70 | 4,097.70 | 4,024.05 | 4,056.15 | 4,016.91 | -1.07% | 121,110 |
| May 4, 2026 | 4,029.60 | 4,138.95 | 4,029.55 | 4,100.20 | 4,060.54 | 2.18% | 80,157 |
| Apr 30, 2026 | 4,071.80 | 4,095.75 | 3,989.60 | 4,012.65 | 3,973.83 | -2.03% | 249,548 |
| Apr 29, 2026 | 4,068.70 | 4,125.00 | 4,055.60 | 4,095.75 | 4,056.13 | 1.45% | 220,062 |
| Apr 28, 2026 | 4,050.00 | 4,088.00 | 4,025.00 | 4,037.05 | 3,998.00 | -0.34% | 43,230 |
| Apr 27, 2026 | 4,050.35 | 4,089.00 | 4,037.40 | 4,050.85 | 4,011.66 | 0.92% | 78,779 |
| Apr 24, 2026 | 4,072.00 | 4,085.45 | 3,981.80 | 4,013.95 | 3,975.12 | -0.99% | 69,976 |
| Apr 23, 2026 | 4,000.40 | 4,063.70 | 3,980.00 | 4,054.00 | 4,014.78 | 0.79% | 279,094 |
| Apr 22, 2026 | 4,050.35 | 4,070.95 | 4,010.80 | 4,022.15 | 3,983.24 | -1.32% | 229,798 |
| Apr 21, 2026 | 4,047.80 | 4,092.60 | 4,039.00 | 4,075.75 | 4,036.32 | 0.64% | 90,297 |
| Apr 20, 2026 | 4,096.35 | 4,130.95 | 4,026.00 | 4,050.00 | 4,010.82 | -1.10% | 130,644 |
| Apr 17, 2026 | 4,135.90 | 4,141.00 | 4,072.20 | 4,094.95 | 4,055.34 | -0.54% | 143,835 |
| Apr 16, 2026 | 4,128.00 | 4,149.55 | 4,090.00 | 4,117.35 | 4,077.52 | 1.02% | 433,753 |
| Apr 15, 2026 | 4,050.00 | 4,105.00 | 4,035.00 | 4,075.85 | 4,036.42 | 3.08% | 271,363 |
| Apr 13, 2026 | 3,806.60 | 3,974.05 | 3,806.60 | 3,953.90 | 3,915.65 | -0.15% | 942,698 |
| Apr 10, 2026 | 3,910.35 | 3,966.00 | 3,910.35 | 3,959.90 | 3,921.59 | 1.61% | 156,322 |
| Apr 9, 2026 | 3,994.00 | 3,994.00 | 3,885.05 | 3,897.20 | 3,859.50 | -2.75% | 521,136 |
| Apr 8, 2026 | 3,969.95 | 4,031.50 | 3,930.10 | 4,007.35 | 3,968.58 | 7.64% | 341,935 |
| Apr 7, 2026 | 3,675.05 | 3,736.60 | 3,658.25 | 3,723.00 | 3,686.99 | -0.16% | 162,665 |
| Apr 6, 2026 | 3,613.00 | 3,736.20 | 3,575.30 | 3,728.85 | 3,692.78 | 3.19% | 203,746 |
| Apr 2, 2026 | 3,535.40 | 3,629.65 | 3,470.00 | 3,613.75 | 3,578.79 | 0.17% | 392,609 |
| Apr 1, 2026 | 3,650.25 | 3,681.25 | 3,598.00 | 3,607.55 | 3,572.65 | 2.95% | 303,364 |
| Mar 30, 2026 | 3,496.05 | 3,542.00 | 3,489.20 | 3,504.30 | 3,470.40 | -1.73% | 228,457 |
| Mar 27, 2026 | 3,647.70 | 3,647.70 | 3,546.45 | 3,565.95 | 3,531.45 | -2.27% | 211,479 |
| Mar 25, 2026 | 3,568.00 | 3,658.60 | 3,547.30 | 3,648.85 | 3,613.55 | 3.80% | 697,512 |
| Mar 24, 2026 | 3,443.20 | 3,548.00 | 3,390.00 | 3,515.35 | 3,481.34 | 5.19% | 208,093 |
| Mar 23, 2026 | 3,419.95 | 3,419.95 | 3,288.65 | 3,341.90 | 3,309.57 | -2.70% | 353,536 |
| Mar 20, 2026 | 3,470.05 | 3,523.85 | 3,409.05 | 3,434.80 | 3,401.57 | -0.01% | 148,514 |
| Mar 19, 2026 | 3,535.70 | 3,535.70 | 3,422.35 | 3,435.25 | 3,402.02 | -4.72% | 355,913 |
| Mar 18, 2026 | 3,573.85 | 3,639.00 | 3,555.00 | 3,605.25 | 3,570.37 | 1.75% | 1,097,082 |
| Mar 17, 2026 | 3,481.95 | 3,549.95 | 3,451.00 | 3,543.10 | 3,508.83 | 2.29% | 167,128 |
| Mar 16, 2026 | 3,441.05 | 3,493.50 | 3,396.60 | 3,463.85 | 3,430.34 | 0.67% | 553,512 |
| Mar 13, 2026 | 3,705.00 | 3,705.00 | 3,425.00 | 3,440.95 | 3,407.66 | -7.52% | 1,291,358 |
| Mar 12, 2026 | 3,825.00 | 3,825.00 | 3,705.25 | 3,720.95 | 3,684.95 | -3.06% | 371,909 |
| Mar 11, 2026 | 3,875.75 | 3,896.90 | 3,831.50 | 3,838.25 | 3,801.12 | -0.97% | 100,719 |