Larsen & Toubro Limited (BOM:500510)
India · Delayed Price · Currency is INR 4,056.15
-44.05 (-1.07%)
At close: May 5, 2026
Larsen & Toubro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 4,097.70 | 4,097.70 | 4,024.05 | 4,056.15 | 4,056.15 | -1.07% | 121,110 |
| May 4, 2026 | 4,029.60 | 4,138.95 | 4,029.55 | 4,100.20 | 4,100.20 | 2.18% | 80,157 |
| Apr 30, 2026 | 4,071.80 | 4,095.75 | 3,989.60 | 4,012.65 | 4,012.65 | -2.03% | 249,548 |
| Apr 29, 2026 | 4,068.70 | 4,125.00 | 4,055.60 | 4,095.75 | 4,095.75 | 1.45% | 220,062 |
| Apr 28, 2026 | 4,050.00 | 4,088.00 | 4,025.00 | 4,037.05 | 4,037.05 | -0.34% | 43,230 |
| Apr 27, 2026 | 4,050.35 | 4,089.00 | 4,037.40 | 4,050.85 | 4,050.85 | 0.92% | 78,779 |
| Apr 24, 2026 | 4,072.00 | 4,085.45 | 3,981.80 | 4,013.95 | 4,013.95 | -0.99% | 69,976 |
| Apr 23, 2026 | 4,000.40 | 4,063.70 | 3,980.00 | 4,054.00 | 4,054.00 | 0.79% | 279,094 |
| Apr 22, 2026 | 4,050.35 | 4,070.95 | 4,010.80 | 4,022.15 | 4,022.15 | -1.32% | 229,735 |
| Apr 21, 2026 | 4,047.80 | 4,092.60 | 4,039.00 | 4,075.75 | 4,075.75 | 0.64% | 90,297 |
| Apr 20, 2026 | 4,096.35 | 4,130.95 | 4,026.00 | 4,050.00 | 4,050.00 | -1.10% | 130,644 |
| Apr 17, 2026 | 4,135.90 | 4,141.00 | 4,072.20 | 4,094.95 | 4,094.95 | -0.54% | 143,835 |
| Apr 16, 2026 | 4,128.00 | 4,149.55 | 4,090.00 | 4,117.35 | 4,117.35 | 1.02% | 433,753 |
| Apr 15, 2026 | 4,050.00 | 4,105.00 | 4,035.00 | 4,075.85 | 4,075.85 | 3.08% | 271,363 |
| Apr 13, 2026 | 3,806.60 | 3,974.05 | 3,806.60 | 3,953.90 | 3,953.90 | -0.15% | 942,698 |
| Apr 10, 2026 | 3,910.35 | 3,966.00 | 3,910.35 | 3,959.90 | 3,959.90 | 1.61% | 156,322 |
| Apr 9, 2026 | 3,994.00 | 3,994.00 | 3,885.05 | 3,897.20 | 3,897.20 | -2.75% | 521,136 |
| Apr 8, 2026 | 3,969.95 | 4,031.50 | 3,930.10 | 4,007.35 | 4,007.35 | 7.64% | 341,935 |
| Apr 7, 2026 | 3,675.05 | 3,736.60 | 3,658.25 | 3,723.00 | 3,723.00 | -0.16% | 162,665 |
| Apr 6, 2026 | 3,613.00 | 3,736.20 | 3,575.30 | 3,728.85 | 3,728.85 | 3.19% | 203,613 |
| Apr 2, 2026 | 3,535.40 | 3,629.65 | 3,470.00 | 3,613.75 | 3,613.75 | 0.17% | 392,609 |
| Apr 1, 2026 | 3,650.25 | 3,681.25 | 3,598.00 | 3,607.55 | 3,607.55 | 2.95% | 303,364 |
| Mar 30, 2026 | 3,496.05 | 3,542.00 | 3,489.20 | 3,504.30 | 3,504.30 | -1.73% | 228,457 |
| Mar 27, 2026 | 3,647.70 | 3,647.70 | 3,546.45 | 3,565.95 | 3,565.95 | -2.27% | 211,479 |
| Mar 25, 2026 | 3,568.00 | 3,658.60 | 3,547.30 | 3,648.85 | 3,648.85 | 3.80% | 697,512 |
| Mar 24, 2026 | 3,443.20 | 3,548.00 | 3,390.00 | 3,515.35 | 3,515.35 | 5.19% | 208,093 |
| Mar 23, 2026 | 3,419.95 | 3,419.95 | 3,288.65 | 3,341.90 | 3,341.90 | -2.70% | 353,536 |
| Mar 20, 2026 | 3,470.05 | 3,523.85 | 3,409.05 | 3,434.80 | 3,434.80 | -0.01% | 148,514 |
| Mar 19, 2026 | 3,535.70 | 3,535.70 | 3,422.35 | 3,435.25 | 3,435.25 | -4.72% | 355,913 |
| Mar 18, 2026 | 3,573.85 | 3,639.00 | 3,555.00 | 3,605.25 | 3,605.25 | 1.75% | 1,097,082 |
| Mar 17, 2026 | 3,481.95 | 3,549.95 | 3,451.00 | 3,543.10 | 3,543.10 | 2.29% | 167,128 |
| Mar 16, 2026 | 3,441.05 | 3,493.50 | 3,396.60 | 3,463.85 | 3,463.85 | 0.67% | 553,512 |
| Mar 13, 2026 | 3,705.00 | 3,705.00 | 3,425.00 | 3,440.95 | 3,440.95 | -7.52% | 1,291,358 |
| Mar 12, 2026 | 3,825.00 | 3,825.00 | 3,705.25 | 3,720.95 | 3,720.95 | -3.06% | 371,909 |
| Mar 11, 2026 | 3,875.75 | 3,896.90 | 3,831.50 | 3,838.25 | 3,838.25 | -0.97% | 100,719 |
| Mar 10, 2026 | 3,940.00 | 3,974.85 | 3,851.00 | 3,875.70 | 3,875.70 | 0.93% | 91,901 |
| Mar 9, 2026 | 3,848.00 | 3,852.80 | 3,744.50 | 3,840.00 | 3,840.00 | -2.76% | 165,826 |
| Mar 6, 2026 | 4,020.00 | 4,020.75 | 3,941.50 | 3,948.85 | 3,948.85 | -2.09% | 97,217 |
| Mar 5, 2026 | 3,927.00 | 4,072.00 | 3,907.75 | 4,032.95 | 4,032.95 | 3.88% | 194,483 |
| Mar 4, 2026 | 3,981.00 | 3,981.00 | 3,760.10 | 3,882.15 | 3,882.15 | -4.53% | 345,034 |
| Mar 2, 2026 | 3,960.20 | 4,142.30 | 3,960.20 | 4,066.45 | 4,066.45 | -5.00% | 350,621 |
| Feb 27, 2026 | 4,280.10 | 4,302.00 | 4,260.30 | 4,280.55 | 4,280.55 | -0.12% | 288,160 |
| Feb 26, 2026 | 4,297.25 | 4,338.95 | 4,276.95 | 4,285.90 | 4,285.90 | -0.32% | 142,044 |
| Feb 25, 2026 | 4,287.40 | 4,344.80 | 4,255.00 | 4,299.70 | 4,299.70 | 0.97% | 646,951 |
| Feb 24, 2026 | 4,419.90 | 4,440.00 | 4,228.70 | 4,258.50 | 4,258.50 | -3.59% | 1,976,107 |
| Feb 23, 2026 | 4,386.20 | 4,431.00 | 4,373.70 | 4,417.15 | 4,417.15 | 0.84% | 131,235 |
| Feb 20, 2026 | 4,278.60 | 4,390.00 | 4,272.50 | 4,380.25 | 4,380.25 | 2.37% | 232,842 |
| Feb 19, 2026 | 4,326.00 | 4,333.90 | 4,263.40 | 4,278.80 | 4,278.80 | -1.06% | 429,524 |
| Feb 18, 2026 | 4,290.00 | 4,335.00 | 4,262.00 | 4,324.85 | 4,324.85 | 1.06% | 47,045 |
| Feb 17, 2026 | 4,205.05 | 4,286.40 | 4,189.50 | 4,279.35 | 4,279.35 | 1.84% | 481,062 |