Larsen & Toubro Limited (BOM:500510)
India · Delayed Price · Currency is INR 4,062.70
-7.30 (-0.18%)
At close: Aug 14, 2026
Larsen & Toubro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2026 | 4,000.00 | 4,042.20 | 3,989.20 | 4,006.00 | 4,006.00 | 0.15% | 62,842 |
| Aug 3, 2026 | 3,977.40 | 4,024.00 | 3,965.00 | 4,000.00 | 4,000.00 | 1.56% | 244,569 |
| Jul 31, 2026 | 3,955.45 | 3,970.05 | 3,923.00 | 3,938.60 | 3,938.60 | - | 106,691 |
| Jul 30, 2026 | 3,941.00 | 3,952.00 | 3,882.70 | 3,938.45 | 3,938.45 | 0.21% | 106,453 |
| Jul 29, 2026 | 3,900.00 | 3,978.60 | 3,895.00 | 3,930.35 | 3,930.35 | 2.55% | 537,585 |
| Jul 28, 2026 | 3,814.35 | 3,836.00 | 3,794.25 | 3,832.75 | 3,832.75 | 0.75% | 65,817 |
| Jul 27, 2026 | 3,823.90 | 3,837.50 | 3,799.70 | 3,804.30 | 3,804.30 | 0.50% | 41,210 |
| 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 |