Skip to main content
logo
Larsen & Toubro Limited (BOM:500510)
India flag India · Delayed Price · Currency is INR
3,879.00
+34.00 (0.88%)
At close: Sep 25, 2026

Larsen & Toubro Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20263,860.103,885.903,843.803,879.003,879.000.88%284,395
Sep 24, 20263,894.953,905.003,845.003,845.003,845.00-2.11%160,781
Sep 23, 20263,867.003,945.103,867.003,928.003,928.001.50%84,724
Sep 22, 20263,913.653,930.853,867.503,870.003,870.00-0.93%157,506
Sep 21, 20263,887.003,906.503,880.053,906.503,906.501.20%81,814
Sep 18, 20263,848.853,896.003,848.853,860.003,860.000.78%50,927
Sep 17, 20263,810.003,875.003,809.153,830.153,830.150.28%157,118
Sep 16, 20263,848.903,867.903,799.203,819.503,819.50-0.79%155,946
Sep 15, 20263,964.903,964.903,836.653,850.003,850.00-1.66%76,027
Sep 11, 20263,925.003,939.903,880.553,915.003,915.00-1.01%621,359
Sep 10, 20263,942.103,965.003,911.003,955.003,955.000.76%74,492
Sep 9, 20263,943.604,020.903,925.003,925.003,925.00-0.88%119,178
Sep 8, 20263,988.453,988.453,958.003,960.003,960.00-0.75%54,679
Sep 7, 20263,957.154,004.803,957.153,990.003,990.000.61%51,883
Sep 4, 20263,984.803,995.853,966.003,966.003,966.000.03%101,246
Sep 3, 20263,989.204,027.003,965.003,965.003,965.00-0.61%65,907
Sep 2, 20263,970.004,002.953,953.953,989.153,989.15-0.02%88,033
Sep 1, 20264,040.504,040.503,986.003,990.003,990.00-0.99%23,516
Aug 31, 20264,040.954,040.953,977.004,030.004,030.00-0.27%32,280
Aug 28, 20264,035.354,060.004,022.004,041.004,041.000.20%37,470
Aug 27, 20264,050.054,070.004,022.004,033.104,033.10-0.26%156,572
Aug 26, 20264,119.004,124.554,043.804,043.804,043.80-1.76%95,780
Aug 25, 20264,089.954,124.054,068.354,116.404,116.400.76%38,565
Aug 24, 20264,097.004,106.404,078.554,085.304,085.30-0.07%62,461
Aug 21, 20264,085.004,099.004,063.004,088.054,088.050.39%25,418
Aug 20, 20264,051.004,085.004,050.004,072.004,072.001.04%80,227
Aug 19, 20264,065.004,065.054,023.904,030.104,030.10-1.27%59,848
Aug 18, 20264,068.454,085.004,050.004,082.004,082.000.15%36,046
Aug 17, 20264,045.004,083.454,025.054,076.004,076.000.33%101,321
Aug 14, 20264,072.004,079.954,034.204,062.704,062.70-0.18%25,465
Aug 13, 20264,001.304,070.003,987.204,070.004,070.001.95%487,882
Aug 12, 20264,049.704,049.703,990.503,992.003,992.00-1.19%167,769
Aug 11, 20264,079.954,079.954,030.004,040.004,040.00-0.70%65,802
Aug 10, 20264,055.004,074.404,025.354,068.454,068.450.58%50,347
Aug 7, 20264,048.504,062.004,031.004,045.004,045.00-0.12%56,850
Aug 6, 20264,068.254,069.504,044.054,050.004,050.000.05%84,328
Aug 5, 20264,020.104,073.554,020.104,048.004,048.001.05%158,044
Aug 4, 20264,000.004,042.203,989.204,006.004,006.000.15%62,842
Aug 3, 20263,977.404,024.003,965.004,000.004,000.001.56%244,569
Jul 31, 20263,955.453,970.053,923.003,938.603,938.60-106,691
Jul 30, 20263,941.003,952.003,882.703,938.453,938.450.21%106,453
Jul 29, 20263,900.003,978.603,895.003,930.353,930.352.55%537,585
Jul 28, 20263,814.353,836.003,794.253,832.753,832.750.75%65,817
Jul 27, 20263,823.903,837.503,799.703,804.303,804.300.50%41,210
Jul 24, 20263,754.153,805.003,720.003,785.253,785.25-0.22%100,735
Jul 23, 20263,809.953,828.503,779.003,793.603,793.60-0.61%68,970
Jul 22, 20263,841.953,841.953,806.803,816.853,816.85-0.79%56,082
Jul 21, 20263,839.603,859.753,816.003,847.353,847.350.20%67,311
Jul 20, 20263,825.753,850.003,806.153,839.603,839.600.64%252,848
Jul 17, 20263,777.653,827.003,766.853,815.003,815.001.04%99,546