Larsen & Toubro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	40.30	40.30	40.30	40.30	40.30	0.50%	-
Feb 19, 2026	41.20	41.20	40.10	40.10	40.10	-4.75%	65
Feb 18, 2026	39.40	42.10	39.20	42.10	42.10	8.23%	309
Feb 17, 2026	38.90	38.90	38.90	38.90	38.90	-0.26%	-
Feb 16, 2026	38.10	39.00	38.10	39.00	39.00	0.52%	711
Feb 13, 2026	37.70	38.80	37.70	38.80	38.80	-0.26%	200
Feb 12, 2026	37.70	38.90	37.70	38.90	38.90	3.46%	55
Feb 11, 2026	37.60	37.60	37.60	37.60	37.60	-3.09%	-
Feb 10, 2026	36.90	38.80	36.90	38.80	38.80	3.19%	1,020
Feb 9, 2026	37.80	38.10	37.60	37.60	37.60	-0.79%	100
Feb 6, 2026	36.70	37.90	36.70	37.90	37.90	0.26%	28
Feb 5, 2026	37.80	37.80	37.80	37.80	37.80	-0.79%	-
Feb 4, 2026	37.70	38.10	37.70	38.10	38.10	2.42%	236
Feb 3, 2026	37.20	37.20	37.20	37.20	37.20	3.33%	-
Feb 2, 2026	35.50	36.00	35.50	36.00	36.00	-	-
Jan 30, 2026	34.80	36.00	34.80	36.00	36.00	0.28%	44
Jan 29, 2026	33.70	35.90	33.70	35.90	35.90	3.16%	100
Jan 28, 2026	33.30	34.80	33.30	34.80	34.80	-	50
Jan 27, 2026	33.40	34.80	33.40	34.80	34.80	1.46%	57
Jan 26, 2026	33.50	34.30	33.50	34.30	34.30	0.29%	-
Jan 23, 2026	34.20	34.20	34.20	34.20	34.20	-1.72%	-
Jan 22, 2026	34.10	34.80	34.10	34.80	34.80	-1.14%	28
Jan 21, 2026	34.80	35.20	34.80	35.20	35.20	-	33
Jan 20, 2026	35.20	35.20	35.20	35.20	35.20	-2.22%	-
Jan 19, 2026	35.30	37.20	35.30	36.00	36.00	-3.74%	200
Jan 16, 2026	37.40	37.40	37.40	37.40	37.40	3.31%	100
Jan 15, 2026	36.20	36.20	36.20	36.20	36.20	0.28%	-
Jan 14, 2026	36.10	36.10	36.10	36.10	36.10	-0.55%	-
Jan 13, 2026	36.30	36.30	36.30	36.30	36.30	-4.97%	-
Jan 12, 2026	38.20	38.20	38.20	38.20	38.20	1.33%	150
Jan 9, 2026	37.50	37.70	37.50	37.70	37.70	-	430
Jan 8, 2026	38.00	38.00	37.70	37.70	37.70	-	500
Jan 7, 2026	37.70	37.70	37.70	37.70	37.70	1.62%	-
Jan 6, 2026	38.30	38.30	37.10	37.10	37.10	-3.39%	70
Jan 5, 2026	38.40	38.40	38.40	38.40	38.40	3.50%	-
Jan 2, 2026	37.10	37.10	37.10	37.10	37.10	0.82%	-
Dec 30, 2025	36.80	36.80	36.80	36.80	36.80	-3.66%	-
Dec 29, 2025	37.10	38.20	37.10	38.20	38.20	2.41%	64
Dec 23, 2025	37.30	37.30	37.30	37.30	37.30	-1.06%	-
Dec 22, 2025	37.70	37.70	37.70	37.70	37.70	-1.31%	-
Dec 19, 2025	37.20	38.20	37.20	38.20	38.20	-2.80%	-
Dec 18, 2025	39.30	39.30	39.30	39.30	39.30	0.77%	3
Dec 17, 2025	37.20	39.00	37.20	39.00	39.00	3.17%	50
Dec 16, 2025	37.60	37.80	37.60	37.80	37.80	1.61%	100
Dec 15, 2025	37.20	37.20	37.20	37.20	37.20	0.27%	-
Dec 12, 2025	37.10	37.10	37.10	37.10	37.10	0.27%	-
Dec 11, 2025	37.00	37.00	37.00	37.00	37.00	-1.33%	-
Dec 10, 2025	37.50	37.50	37.50	37.50	37.50	-	-
Dec 9, 2025	37.50	37.50	37.50	37.50	37.50	-1.06%	-
Dec 8, 2025	37.90	37.90	37.90	37.90	37.90	1.34%	-