Larsen & Toubro Limited (BOM:500510)
India · Delayed Price · Currency is INR 3,785.25
-8.35 (-0.22%)
At close: Jul 24, 2026
Larsen & Toubro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 3,754.15 | 3,805.00 | 3,720.00 | 3,785.25 | 3,785.25 | -0.22% | 100,735 |
| Jul 23, 2026 | 3,809.95 | 3,828.50 | 3,779.00 | 3,793.60 | 3,793.60 | -0.61% | 68,970 |
| Jul 22, 2026 | 3,841.95 | 3,841.95 | 3,806.80 | 3,816.85 | 3,816.85 | -0.79% | 56,082 |
| Jul 21, 2026 | 3,839.60 | 3,859.75 | 3,816.00 | 3,847.35 | 3,847.35 | 0.20% | 67,311 |
| Jul 20, 2026 | 3,825.75 | 3,850.00 | 3,806.15 | 3,839.60 | 3,839.60 | 0.64% | 252,848 |
| Jul 17, 2026 | 3,777.65 | 3,827.00 | 3,766.85 | 3,815.00 | 3,815.00 | 1.04% | 99,546 |
| Jul 16, 2026 | 3,795.00 | 3,803.95 | 3,762.00 | 3,775.75 | 3,775.75 | -0.22% | 954,059 |
| Jul 15, 2026 | 3,860.55 | 3,864.80 | 3,777.00 | 3,783.90 | 3,783.90 | -1.69% | 186,819 |
| Jul 14, 2026 | 3,899.95 | 3,899.95 | 3,845.15 | 3,848.90 | 3,848.90 | -2.01% | 79,402 |
| Jul 13, 2026 | 3,899.95 | 3,938.70 | 3,881.00 | 3,927.85 | 3,927.85 | -0.47% | 64,739 |
| Jul 10, 2026 | 3,923.00 | 3,953.80 | 3,911.50 | 3,946.55 | 3,946.55 | 1.52% | 66,881 |
| Jul 9, 2026 | 3,906.45 | 3,946.30 | 3,871.00 | 3,887.30 | 3,887.30 | -0.21% | 274,764 |
| Jul 8, 2026 | 3,974.40 | 3,986.90 | 3,872.25 | 3,895.55 | 3,895.55 | -2.41% | 89,947 |
| Jul 7, 2026 | 4,040.05 | 4,044.50 | 3,975.55 | 3,991.60 | 3,991.60 | -1.19% | 80,369 |
| Jul 6, 2026 | 4,024.00 | 4,068.00 | 4,017.00 | 4,039.75 | 4,039.75 | 0.32% | 72,778 |
| Jul 3, 2026 | 4,094.95 | 4,094.95 | 4,020.10 | 4,026.80 | 4,026.80 | -0.83% | 78,461 |
| Jul 2, 2026 | 4,095.20 | 4,114.05 | 4,012.65 | 4,060.35 | 4,060.35 | -0.78% | 309,350 |
| Jul 1, 2026 | 4,135.10 | 4,143.00 | 4,082.05 | 4,092.45 | 4,092.45 | -1.24% | 83,143 |
| Jun 30, 2026 | 4,199.95 | 4,199.95 | 4,133.85 | 4,143.95 | 4,143.95 | -0.49% | 87,098 |
| Jun 29, 2026 | 4,219.95 | 4,252.00 | 4,158.40 | 4,164.15 | 4,164.15 | -1.32% | 115,518 |
| Jun 25, 2026 | 4,200.00 | 4,271.00 | 4,187.05 | 4,219.95 | 4,219.95 | 0.90% | 434,030 |
| Jun 24, 2026 | 4,176.50 | 4,214.00 | 4,171.00 | 4,182.20 | 4,182.20 | 0.14% | 87,330 |
| Jun 23, 2026 | 4,210.00 | 4,240.00 | 4,160.00 | 4,176.50 | 4,176.50 | -0.57% | 55,763 |
| Jun 22, 2026 | 4,220.10 | 4,231.50 | 4,190.00 | 4,200.60 | 4,200.60 | -0.21% | 84,014 |
| Jun 19, 2026 | 4,199.80 | 4,217.95 | 4,161.65 | 4,209.60 | 4,209.60 | 0.48% | 46,445 |
| Jun 18, 2026 | 4,209.00 | 4,244.00 | 4,165.40 | 4,189.60 | 4,189.60 | -0.41% | 286,591 |
| Jun 17, 2026 | 4,198.00 | 4,214.00 | 4,171.55 | 4,206.95 | 4,206.95 | 0.51% | 51,155 |
| Jun 16, 2026 | 4,200.05 | 4,235.00 | 4,178.05 | 4,185.70 | 4,185.70 | 0.34% | 158,811 |
| Jun 15, 2026 | 4,149.45 | 4,214.30 | 4,131.95 | 4,171.45 | 4,171.45 | 2.99% | 267,180 |
| Jun 12, 2026 | 3,936.50 | 4,059.55 | 3,922.00 | 4,050.20 | 4,050.20 | 4.94% | 158,734 |
| Jun 11, 2026 | 3,902.35 | 3,909.80 | 3,853.25 | 3,859.45 | 3,859.45 | -1.48% | 304,618 |
| Jun 10, 2026 | 3,922.50 | 3,962.00 | 3,900.15 | 3,917.35 | 3,917.35 | 0.43% | 48,591 |
| Jun 9, 2026 | 3,911.40 | 3,921.20 | 3,889.25 | 3,900.50 | 3,900.50 | 0.66% | 42,129 |
| Jun 8, 2026 | 3,923.10 | 3,923.10 | 3,863.95 | 3,874.95 | 3,874.95 | -2.00% | 147,205 |
| Jun 5, 2026 | 3,968.15 | 3,977.00 | 3,923.75 | 3,953.95 | 3,953.95 | 0.37% | 60,327 |
| Jun 4, 2026 | 3,940.10 | 3,975.00 | 3,930.15 | 3,939.50 | 3,939.50 | -0.36% | 141,679 |
| Jun 3, 2026 | 4,001.60 | 4,008.00 | 3,895.00 | 3,953.90 | 3,953.90 | -1.19% | 82,275 |
| Jun 2, 2026 | 3,994.10 | 4,015.75 | 3,925.00 | 4,001.60 | 4,001.60 | -0.19% | 59,386 |
| Jun 1, 2026 | 4,097.00 | 4,104.75 | 4,003.75 | 4,009.35 | 4,009.35 | -1.65% | 71,546 |
| May 29, 2026 | 4,059.80 | 4,128.00 | 4,045.00 | 4,076.65 | 4,076.65 | 0.76% | 143,819 |
| May 27, 2026 | 4,048.90 | 4,069.00 | 4,016.75 | 4,045.80 | 4,045.80 | 0.20% | 1,411,526 |
| 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 |