Larsen & Toubro Limited (BOM:500510)
India · Delayed Price · Currency is INR 3,953.90
-6.00 (-0.15%)
At close: Apr 13, 2026
Larsen & Toubro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 16, 2026 | 4,164.00 | 4,205.00 | 4,138.00 | 4,202.10 | 4,202.10 | 0.70% | 275,564 |
| Feb 13, 2026 | 4,185.25 | 4,198.70 | 4,135.00 | 4,172.90 | 4,172.90 | -0.30% | 534,995 |
| Feb 12, 2026 | 4,170.65 | 4,198.75 | 4,159.55 | 4,185.40 | 4,185.40 | 0.37% | 57,797 |
| Feb 11, 2026 | 4,158.55 | 4,188.70 | 4,139.95 | 4,169.95 | 4,169.95 | 0.01% | 823,426 |
| Feb 10, 2026 | 4,135.05 | 4,173.80 | 4,123.05 | 4,169.40 | 4,169.40 | 1.36% | 119,734 |
| Feb 9, 2026 | 4,070.00 | 4,125.00 | 4,061.25 | 4,113.45 | 4,113.45 | 1.12% | 126,267 |
| Feb 6, 2026 | 4,053.80 | 4,076.10 | 4,042.20 | 4,067.70 | 4,067.70 | 0.18% | 48,644 |
| Feb 5, 2026 | 4,093.25 | 4,093.25 | 4,038.00 | 4,060.20 | 4,060.20 | -0.64% | 165,101 |
| Feb 4, 2026 | 3,980.85 | 4,108.00 | 3,980.85 | 4,086.50 | 4,086.50 | 1.21% | 91,505 |
| Feb 3, 2026 | 4,053.80 | 4,119.95 | 4,029.10 | 4,037.65 | 4,037.65 | 2.95% | 212,843 |
| Feb 2, 2026 | 3,820.10 | 3,935.00 | 3,820.10 | 3,922.00 | 3,922.00 | 2.86% | 105,066 |
| Feb 1, 2026 | 3,968.75 | 4,043.15 | 3,759.65 | 3,813.00 | 3,813.00 | -3.06% | 194,816 |
| Jan 30, 2026 | 3,905.00 | 3,941.05 | 3,894.05 | 3,933.45 | 3,933.45 | 0.03% | 78,366 |
| Jan 29, 2026 | 3,877.60 | 3,960.00 | 3,850.00 | 3,932.45 | 3,932.45 | 3.66% | 220,526 |