Larsen & Toubro Limited (NSE:LT)
India · Delayed Price · Currency is INR 3,644.40
-29.40 (-0.80%)
Sep 25, 2025, 3:29 PM IST
Larsen & Toubro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 3,684.00 | 3,704.00 | 3,635.70 | 3,644.40 | 3,644.40 | -0.80% | 1,999,048 |
| 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 |
| Aug 21, 2025 | 3,599.00 | 3,648.00 | 3,588.00 | 3,612.60 | 3,612.60 | 0.57% | 1,624,119 |
| Aug 20, 2025 | 3,613.50 | 3,619.90 | 3,580.00 | 3,592.30 | 3,592.30 | -0.57% | 1,325,096 |
| Aug 19, 2025 | 3,648.90 | 3,654.00 | 3,608.20 | 3,613.00 | 3,613.00 | -0.61% | 1,352,944 |
| Aug 18, 2025 | 3,699.00 | 3,701.50 | 3,621.70 | 3,635.10 | 3,635.10 | -1.14% | 1,950,151 |
| Aug 14, 2025 | 3,700.00 | 3,708.50 | 3,641.70 | 3,677.00 | 3,677.00 | -0.45% | 1,769,702 |
| Aug 13, 2025 | 3,696.00 | 3,716.00 | 3,681.30 | 3,693.70 | 3,693.70 | 0.21% | 1,227,196 |
| Aug 12, 2025 | 3,680.00 | 3,727.90 | 3,673.10 | 3,686.10 | 3,686.10 | 0.48% | 2,280,103 |
| Aug 11, 2025 | 3,610.00 | 3,676.90 | 3,600.00 | 3,668.40 | 3,668.40 | 1.69% | 1,822,410 |
| Aug 8, 2025 | 3,641.60 | 3,662.30 | 3,600.00 | 3,607.60 | 3,607.60 | -0.93% | 1,337,067 |
| Aug 7, 2025 | 3,610.30 | 3,649.00 | 3,599.20 | 3,641.60 | 3,641.60 | 0.36% | 1,211,790 |
| Aug 6, 2025 | 3,650.00 | 3,671.00 | 3,622.20 | 3,628.40 | 3,628.40 | -0.66% | 931,383 |
| Aug 5, 2025 | 3,630.00 | 3,657.70 | 3,608.30 | 3,652.60 | 3,652.60 | 0.59% | 1,158,433 |
| Aug 4, 2025 | 3,595.20 | 3,636.80 | 3,577.00 | 3,631.10 | 3,631.10 | 1.22% | 1,033,049 |
| Aug 1, 2025 | 3,636.00 | 3,636.00 | 3,578.10 | 3,587.30 | 3,587.30 | -1.35% | 1,205,945 |
| Jul 31, 2025 | 3,625.00 | 3,662.90 | 3,621.00 | 3,636.50 | 3,636.50 | -0.78% | 1,927,627 |
| Jul 30, 2025 | 3,622.00 | 3,685.30 | 3,590.00 | 3,665.10 | 3,665.10 | 4.85% | 8,760,659 |
| Jul 29, 2025 | 3,418.00 | 3,504.30 | 3,406.50 | 3,495.60 | 3,495.60 | 2.14% | 1,241,060 |
| Jul 28, 2025 | 3,430.10 | 3,446.10 | 3,405.10 | 3,422.20 | 3,422.20 | -0.60% | 2,256,080 |
| Jul 25, 2025 | 3,470.00 | 3,477.00 | 3,437.40 | 3,442.90 | 3,442.90 | -0.99% | 1,338,744 |
| Jul 24, 2025 | 3,484.90 | 3,493.40 | 3,461.00 | 3,477.50 | 3,477.50 | -0.21% | 1,083,671 |
| Jul 23, 2025 | 3,476.20 | 3,490.00 | 3,458.60 | 3,484.90 | 3,484.90 | 0.59% | 1,192,261 |
| Jul 22, 2025 | 3,502.00 | 3,507.60 | 3,454.10 | 3,464.60 | 3,464.60 | -1.09% | 2,586,522 |
| Jul 21, 2025 | 3,467.60 | 3,508.10 | 3,444.90 | 3,502.80 | 3,502.80 | 1.10% | 1,521,623 |
| Jul 18, 2025 | 3,489.00 | 3,499.00 | 3,450.00 | 3,464.80 | 3,464.80 | -0.26% | 1,818,696 |
| Jul 17, 2025 | 3,515.00 | 3,515.00 | 3,467.50 | 3,474.00 | 3,474.00 | -0.85% | 2,217,275 |
| Jul 16, 2025 | 3,504.00 | 3,516.00 | 3,477.00 | 3,503.80 | 3,503.80 | 0.28% | 1,266,964 |