Larsen & Toubro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	47.55	49.45	47.25	47.45	-	-	3,389
Feb 24, 2026	46.90	47.85	46.40	47.45	47.45	-2.67%	39,895
Feb 23, 2026	48.40	48.85	48.09	48.75	48.75	1.46%	25,996
Feb 20, 2026	47.95	49.40	47.25	48.05	48.05	3.00%	22,390
Feb 19, 2026	47.00	47.35	46.55	46.65	46.65	-1.58%	50,103
Feb 18, 2026	47.15	47.50	46.85	47.40	47.40	1.07%	35,929
Feb 17, 2026	46.60	47.00	46.30	46.90	46.90	2.63%	15,973
Feb 16, 2026	44.95	45.90	44.60	45.70	45.70	-	17,086
Feb 13, 2026	45.75	45.90	45.40	45.70	45.70	-0.44%	10,341
Feb 12, 2026	46.05	46.10	45.60	45.90	45.90	0.11%	12,044
Feb 11, 2026	45.80	46.00	45.65	45.85	45.85	-0.22%	13,621
Feb 10, 2026	45.45	46.45	45.45	45.95	45.95	2.00%	36,034
Feb 9, 2026	44.90	45.45	44.75	45.05	45.05	0.67%	6,308
Feb 6, 2026	44.00	44.75	44.00	44.75	44.75	0.67%	4,774
Feb 5, 2026	44.85	45.00	44.20	44.45	44.45	-1.11%	9,632
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