Larsen & Toubro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	44.85	45.00	44.20	44.35	-	-1.33%	4,699
Feb 4, 2026	44.90	46.75	44.35	44.95	44.95	1.70%	9,876
Feb 3, 2026	44.30	44.70	44.05	44.20	44.20	3.39%	13,663
Feb 2, 2026	42.50	42.90	41.40	42.75	42.75	0.35%	5,404
Jan 30, 2026	42.35	42.75	41.90	42.60	42.60	1.31%	33,256
Jan 29, 2026	42.75	42.80	42.05	42.05	42.05	1.45%	10,798
Jan 28, 2026	41.10	41.60	40.70	41.45	41.45	1.10%	13,821
Jan 27, 2026	40.80	41.50	40.60	41.00	41.00	0.74%	7,418
Jan 26, 2026	40.25	41.30	39.65	40.70	40.70	-0.12%	10,120
Jan 23, 2026	40.55	40.85	40.35	40.75	40.75	-1.21%	18,265
Jan 22, 2026	40.95	41.95	40.50	41.25	41.25	0.73%	4,362
Jan 21, 2026	41.15	41.15	40.50	40.95	40.95	-2.27%	13,085
Jan 20, 2026	41.70	42.75	41.40	41.90	41.90	-0.48%	6,864
Jan 19, 2026	42.05	42.60	40.75	42.10	42.10	-0.12%	2,085
Jan 16, 2026	42.00	42.40	40.95	42.15	42.15	-0.47%	4,535
Jan 15, 2026	42.40	42.85	40.75	42.35	42.35	-0.94%	24,260
Jan 14, 2026	42.50	42.75	42.10	42.75	42.75	0.12%	6,598
Jan 13, 2026	42.65	43.48	42.35	42.70	42.70	-3.94%	71,507
Jan 12, 2026	44.15	44.45	43.00	44.45	44.45	-0.11%	6,802
Jan 9, 2026	44.30	44.60	43.85	44.50	44.50	-0.11%	3,552
Jan 8, 2026	45.00	45.25	44.05	44.55	44.55	-2.20%	11,909
Jan 7, 2026	45.45	45.93	44.75	45.55	45.55	-	5,038
Jan 6, 2026	45.65	45.70	45.20	45.55	45.55	-	6,636
Jan 5, 2026	45.50	46.30	45.15	45.55	45.55	0.11%	4,199
Jan 2, 2026	46.80	45.80	45.30	45.50	45.50	1.79%	6,170
Dec 31, 2025	44.65	44.90	44.45	44.70	44.70	0.45%	3,626
Dec 30, 2025	44.60	45.20	44.20	44.50	44.50	0.11%	4,660
Dec 29, 2025	44.50	44.75	44.20	44.45	44.45	-0.89%	13,255
Dec 24, 2025	44.80	45.05	44.80	44.85	44.85	-0.55%	285
Dec 23, 2025	45.00	45.30	44.05	45.10	45.10	0.11%	3,821
Dec 22, 2025	45.35	45.35	45.00	45.05	45.05	-0.66%	17,523
Dec 19, 2025	45.10	45.35	44.00	45.35	45.35	1.45%	197,185
Dec 18, 2025	44.90	46.00	44.40	44.70	44.70	-0.56%	18,760
Dec 17, 2025	45.15	45.15	44.80	44.95	44.95	0.45%	17,214
Dec 16, 2025	44.75	45.15	44.05	44.75	44.75	-1.32%	5,050
Dec 15, 2025	44.95	45.95	44.90	45.35	45.35	1.23%	22,785
Dec 12, 2025	45.15	45.35	44.80	44.80	44.80	0.34%	5,517
Dec 11, 2025	44.30	45.05	44.15	44.65	44.65	0.45%	6,739
Dec 10, 2025	44.75	45.05	44.10	44.45	44.45	-0.67%	13,442
Dec 9, 2025	45.20	46.20	44.70	44.75	44.75	-0.11%	11,145
Dec 8, 2025	44.85	45.45	44.50	44.80	44.80	-1.21%	9,011
Dec 5, 2025	45.30	45.95	45.05	45.35	45.35	1.45%	7,686
Dec 4, 2025	44.55	45.65	44.45	44.70	44.70	-0.45%	20,912
Dec 3, 2025	44.50	45.25	44.50	44.90	44.90	-1.64%	6,871
Dec 2, 2025	44.95	46.25	44.50	45.65	45.65	0.22%	22,199
Dec 1, 2025	45.25	45.95	45.25	45.55	45.55	-0.11%	6,331
Nov 28, 2025	45.40	46.05	45.30	45.60	45.60	-0.22%	2,612
Nov 27, 2025	46.00	46.10	45.70	45.70	45.70	-	2,294
Nov 26, 2025	45.30	46.35	45.30	45.70	45.70	1.33%	7,619
Nov 25, 2025	45.25	46.50	44.44	45.10	45.10	0.78%	51,369