Larsen & Toubro Limited (NSE:LT)
India · Delayed Price · Currency is INR 3,881.60
-42.80 (-1.09%)
Nov 6, 2025, 3:29 PM IST
Larsen & Toubro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 3,985.00 | 3,990.00 | 3,916.80 | 3,924.40 | 3,924.40 | -1.41% | 2,042,881 |
| Nov 3, 2025 | 4,030.00 | 4,041.00 | 3,974.90 | 3,980.50 | 3,980.50 | -1.25% | 1,154,072 |
| Oct 31, 2025 | 4,001.10 | 4,045.90 | 3,980.20 | 4,030.90 | 4,030.90 | 1.09% | 2,328,183 |
| Oct 30, 2025 | 3,980.00 | 4,062.60 | 3,975.60 | 3,987.50 | 3,987.50 | 0.74% | 4,959,400 |
| Oct 29, 2025 | 3,988.00 | 4,016.70 | 3,920.00 | 3,958.10 | 3,958.10 | -0.37% | 2,563,641 |
| Oct 28, 2025 | 3,922.10 | 3,986.00 | 3,917.30 | 3,972.80 | 3,972.80 | 1.25% | 3,391,993 |
| Oct 27, 2025 | 3,912.00 | 3,948.00 | 3,907.00 | 3,923.80 | 3,923.80 | 0.48% | 1,057,688 |
| Oct 24, 2025 | 3,929.30 | 3,939.90 | 3,897.50 | 3,904.90 | 3,904.90 | -0.35% | 1,146,636 |
| Oct 23, 2025 | 3,890.00 | 3,966.20 | 3,890.00 | 3,918.70 | 3,918.70 | 0.78% | 2,815,778 |
| Oct 21, 2025 | 3,892.00 | 3,895.00 | 3,877.20 | 3,888.20 | 3,888.20 | 0.40% | 260,327 |
| Oct 20, 2025 | 3,862.00 | 3,887.60 | 3,845.40 | 3,872.70 | 3,872.70 | 0.87% | 1,223,232 |
| Oct 17, 2025 | 3,860.00 | 3,869.50 | 3,830.10 | 3,839.40 | 3,839.40 | -0.58% | 1,337,364 |
| Oct 16, 2025 | 3,830.30 | 3,885.90 | 3,830.00 | 3,861.80 | 3,861.80 | 0.86% | 2,330,283 |
| Oct 15, 2025 | 3,747.00 | 3,843.90 | 3,744.30 | 3,828.70 | 3,828.70 | 2.25% | 2,575,918 |
| Oct 14, 2025 | 3,775.00 | 3,786.80 | 3,730.20 | 3,744.30 | 3,744.30 | -0.67% | 1,364,583 |
| Oct 13, 2025 | 3,780.00 | 3,784.00 | 3,745.00 | 3,769.50 | 3,769.50 | -0.38% | 1,191,248 |
| Oct 10, 2025 | 3,765.00 | 3,799.00 | 3,760.00 | 3,784.00 | 3,784.00 | 0.39% | 1,129,678 |
| Oct 9, 2025 | 3,735.50 | 3,796.40 | 3,730.10 | 3,769.20 | 3,769.20 | 1.06% | 1,827,249 |
| Oct 8, 2025 | 3,730.00 | 3,760.00 | 3,715.00 | 3,729.80 | 3,729.80 | - | 1,424,633 |
| Oct 7, 2025 | 3,748.00 | 3,766.00 | 3,725.00 | 3,729.70 | 3,729.70 | -0.20% | 1,673,945 |
| Oct 6, 2025 | 3,720.00 | 3,767.00 | 3,703.00 | 3,737.00 | 3,737.00 | 0.10% | 1,581,808 |
| Oct 3, 2025 | 3,690.00 | 3,746.00 | 3,666.30 | 3,733.10 | 3,733.10 | 1.71% | 1,959,124 |
| Oct 1, 2025 | 3,658.90 | 3,688.00 | 3,615.00 | 3,670.30 | 3,670.30 | 0.31% | 2,005,028 |
| Sep 30, 2025 | 3,695.00 | 3,696.60 | 3,648.00 | 3,659.00 | 3,659.00 | -0.80% | 1,676,302 |
| Sep 29, 2025 | 3,738.00 | 3,740.00 | 3,679.60 | 3,688.40 | 3,688.40 | -1.10% | 2,599,630 |
| Sep 26, 2025 | 3,664.00 | 3,794.90 | 3,661.00 | 3,729.50 | 3,729.50 | 2.34% | 5,870,301 |
| Sep 25, 2025 | 3,684.00 | 3,704.00 | 3,635.70 | 3,644.40 | 3,644.40 | -0.80% | 1,999,071 |
| Sep 24, 2025 | 3,657.60 | 3,709.20 | 3,637.10 | 3,673.80 | 3,673.80 | 0.44% | 1,745,130 |
| Sep 23, 2025 | 3,646.90 | 3,673.50 | 3,613.20 | 3,657.60 | 3,657.60 | 0.36% | 1,262,120 |
| Sep 22, 2025 | 3,693.60 | 3,693.60 | 3,633.90 | 3,644.50 | 3,644.50 | -0.84% | 839,430 |
| Sep 19, 2025 | 3,679.00 | 3,705.00 | 3,671.00 | 3,675.40 | 3,675.40 | -0.29% | 2,227,521 |
| Sep 18, 2025 | 3,691.00 | 3,700.00 | 3,672.50 | 3,686.00 | 3,686.00 | 0.01% | 1,270,148 |
| Sep 17, 2025 | 3,672.00 | 3,704.00 | 3,662.70 | 3,685.50 | 3,685.50 | 0.48% | 1,610,471 |
| Sep 16, 2025 | 3,603.90 | 3,674.00 | 3,593.10 | 3,667.80 | 3,667.80 | 2.28% | 2,928,060 |
| Sep 15, 2025 | 3,581.00 | 3,607.00 | 3,575.50 | 3,586.20 | 3,586.20 | 0.18% | 1,177,076 |
| Sep 12, 2025 | 3,556.40 | 3,595.40 | 3,548.10 | 3,579.80 | 3,579.80 | 1.13% | 1,146,873 |
| Sep 11, 2025 | 3,548.00 | 3,564.70 | 3,533.00 | 3,539.70 | 3,539.70 | -0.29% | 1,177,793 |
| Sep 10, 2025 | 3,559.00 | 3,577.40 | 3,541.10 | 3,550.00 | 3,550.00 | 0.71% | 1,136,732 |
| Sep 9, 2025 | 3,547.20 | 3,550.00 | 3,516.40 | 3,525.00 | 3,525.00 | -0.13% | 1,522,116 |
| Sep 8, 2025 | 3,570.00 | 3,579.90 | 3,525.00 | 3,529.60 | 3,529.60 | -0.68% | 1,039,999 |
| Sep 5, 2025 | 3,592.80 | 3,609.10 | 3,549.10 | 3,553.60 | 3,553.60 | -1.09% | 830,812 |
| Sep 4, 2025 | 3,622.90 | 3,624.90 | 3,572.50 | 3,592.60 | 3,592.60 | -0.23% | 1,434,998 |
| Sep 3, 2025 | 3,594.00 | 3,606.30 | 3,560.00 | 3,600.80 | 3,600.80 | 0.72% | 1,314,831 |
| Sep 2, 2025 | 3,598.40 | 3,619.90 | 3,560.00 | 3,574.90 | 3,574.90 | -0.65% | 1,230,950 |
| Sep 1, 2025 | 3,601.00 | 3,628.60 | 3,581.90 | 3,598.40 | 3,598.40 | -0.07% | 1,094,155 |
| Aug 29, 2025 | 3,575.60 | 3,615.00 | 3,540.20 | 3,601.00 | 3,601.00 | 1.15% | 1,678,055 |
| Aug 28, 2025 | 3,540.00 | 3,576.90 | 3,537.20 | 3,560.10 | 3,560.10 | 0.53% | 1,695,226 |
| Aug 26, 2025 | 3,599.00 | 3,600.00 | 3,531.00 | 3,541.30 | 3,541.30 | -1.72% | 1,788,038 |
| Aug 25, 2025 | 3,616.00 | 3,617.90 | 3,584.30 | 3,603.10 | 3,603.10 | 0.20% | 980,393 |
| Aug 22, 2025 | 3,610.00 | 3,634.50 | 3,582.00 | 3,595.80 | 3,595.80 | -0.47% | 1,060,447 |