Larsen & Toubro Limited (NSE:LT)
India · Delayed Price · Currency is INR 3,842.10
-107.70 (-2.73%)
At close: Mar 9, 2026
Larsen & Toubro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3,850.00 | 3,852.00 | 3,743.00 | 3,842.10 | 3,842.10 | -2.73% | 4,248,784 |
| Mar 6, 2026 | 4,015.00 | 4,015.00 | 3,941.00 | 3,949.80 | 3,949.80 | -2.20% | 2,379,314 |
| Mar 5, 2026 | 3,924.20 | 4,072.90 | 3,908.90 | 4,038.70 | 4,038.70 | 4.02% | 4,996,312 |
| Mar 4, 2026 | 3,950.00 | 3,959.00 | 3,760.00 | 3,882.60 | 3,882.60 | -4.53% | 7,635,350 |
| Mar 2, 2026 | 4,061.00 | 4,141.40 | 3,975.40 | 4,066.70 | 4,066.70 | -4.95% | 6,542,141 |
| Feb 27, 2026 | 4,288.90 | 4,304.70 | 4,254.40 | 4,278.30 | 4,278.30 | -0.19% | 2,357,853 |
| Feb 26, 2026 | 4,304.90 | 4,340.00 | 4,278.30 | 4,286.50 | 4,286.50 | -0.28% | 2,370,148 |
| Feb 25, 2026 | 4,270.00 | 4,344.90 | 4,254.20 | 4,298.50 | 4,298.50 | 0.92% | 2,481,469 |
| Feb 24, 2026 | 4,415.50 | 4,440.00 | 4,228.10 | 4,259.20 | 4,259.20 | -3.60% | 3,673,070 |
| Feb 23, 2026 | 4,395.60 | 4,431.60 | 4,371.70 | 4,418.10 | 4,418.10 | 0.86% | 2,122,782 |
| Feb 20, 2026 | 4,267.10 | 4,390.00 | 4,267.10 | 4,380.60 | 4,380.60 | 2.34% | 2,542,442 |
| Feb 19, 2026 | 4,326.10 | 4,334.00 | 4,261.90 | 4,280.50 | 4,280.50 | -1.05% | 2,007,080 |
| Feb 18, 2026 | 4,290.50 | 4,335.00 | 4,261.10 | 4,325.90 | 4,325.90 | 1.08% | 2,042,626 |
| Feb 17, 2026 | 4,210.10 | 4,287.00 | 4,190.10 | 4,279.80 | 4,279.80 | 1.86% | 1,763,048 |
| Feb 16, 2026 | 4,170.00 | 4,206.00 | 4,135.30 | 4,201.50 | 4,201.50 | 0.66% | 852,552 |
| Feb 13, 2026 | 4,174.10 | 4,199.00 | 4,134.10 | 4,173.90 | 4,173.90 | -0.29% | 2,234,376 |
| Feb 12, 2026 | 4,187.90 | 4,199.00 | 4,160.90 | 4,185.90 | 4,185.90 | 0.37% | 2,006,458 |
| Feb 11, 2026 | 4,172.90 | 4,187.70 | 4,140.30 | 4,170.40 | 4,170.40 | 0.03% | 1,689,489 |
| Feb 10, 2026 | 4,140.00 | 4,174.60 | 4,122.40 | 4,169.00 | 4,169.00 | 1.35% | 1,890,409 |
| Feb 9, 2026 | 4,073.90 | 4,124.70 | 4,062.40 | 4,113.60 | 4,113.60 | 1.12% | 1,830,267 |
| Feb 6, 2026 | 4,055.00 | 4,078.00 | 4,042.30 | 4,068.10 | 4,068.10 | 0.12% | 1,630,836 |
| Feb 5, 2026 | 4,088.00 | 4,088.50 | 4,035.90 | 4,063.30 | 4,063.30 | -0.58% | 1,433,240 |
| Feb 4, 2026 | 4,029.00 | 4,107.00 | 4,016.90 | 4,087.10 | 4,087.10 | 1.20% | 1,403,373 |
| Feb 3, 2026 | 4,117.00 | 4,122.00 | 4,030.60 | 4,038.80 | 4,038.80 | 3.00% | 3,742,190 |
| Feb 2, 2026 | 3,830.70 | 3,934.80 | 3,825.00 | 3,921.30 | 3,921.30 | 2.81% | 3,034,613 |
| Feb 1, 2026 | 3,953.00 | 4,042.80 | 3,756.00 | 3,814.00 | 3,814.00 | -3.01% | 2,654,727 |
| Jan 30, 2026 | 3,902.50 | 3,942.40 | 3,891.80 | 3,932.30 | 3,932.30 | -0.02% | 2,208,465 |
| Jan 29, 2026 | 3,860.00 | 3,960.90 | 3,843.60 | 3,932.90 | 3,932.90 | 3.66% | 4,227,139 |
| Jan 28, 2026 | 3,804.30 | 3,828.20 | 3,769.10 | 3,794.00 | 3,794.00 | 0.16% | 2,111,741 |
| Jan 27, 2026 | 3,743.80 | 3,815.00 | 3,739.00 | 3,787.80 | 3,787.80 | 1.18% | 2,162,193 |
| Jan 23, 2026 | 3,798.00 | 3,799.40 | 3,720.10 | 3,743.80 | 3,743.80 | -1.32% | 1,898,703 |
| Jan 22, 2026 | 3,798.90 | 3,801.30 | 3,755.10 | 3,793.80 | 3,793.80 | 0.72% | 1,856,812 |
| Jan 21, 2026 | 3,800.00 | 3,830.00 | 3,722.00 | 3,766.50 | 3,766.50 | -1.15% | 2,537,185 |
| Jan 20, 2026 | 3,858.00 | 3,874.30 | 3,800.00 | 3,810.50 | 3,810.50 | -1.53% | 1,658,119 |
| Jan 19, 2026 | 3,820.00 | 3,878.40 | 3,808.50 | 3,869.80 | 3,869.80 | 0.35% | 1,709,380 |
| Jan 16, 2026 | 3,890.00 | 3,914.00 | 3,848.70 | 3,856.40 | 3,856.40 | -0.24% | 1,807,300 |
| Jan 14, 2026 | 3,900.00 | 3,904.90 | 3,856.60 | 3,865.80 | 3,865.80 | -0.56% | 1,914,244 |
| Jan 13, 2026 | 4,028.00 | 4,028.00 | 3,837.00 | 3,887.40 | 3,887.40 | -3.27% | 4,978,634 |
| Jan 12, 2026 | 4,026.00 | 4,026.90 | 3,944.30 | 4,019.00 | 4,019.00 | -0.15% | 1,386,513 |
| Jan 9, 2026 | 4,029.00 | 4,094.00 | 4,006.20 | 4,025.20 | 4,025.20 | -0.08% | 1,718,127 |
| Jan 8, 2026 | 4,160.00 | 4,169.90 | 3,991.30 | 4,028.40 | 4,028.40 | -3.09% | 2,328,813 |
| Jan 7, 2026 | 4,106.00 | 4,180.00 | 4,094.00 | 4,157.00 | 4,157.00 | 0.40% | 1,213,160 |
| Jan 6, 2026 | 4,153.00 | 4,185.00 | 4,129.90 | 4,140.60 | 4,140.60 | -0.24% | 1,205,337 |
| Jan 5, 2026 | 4,162.90 | 4,195.00 | 4,132.80 | 4,150.40 | 4,150.40 | -0.31% | 1,167,460 |
| Jan 2, 2026 | 4,138.10 | 4,172.70 | 4,127.10 | 4,163.40 | 4,163.40 | 0.56% | 984,027 |
| Jan 1, 2026 | 4,090.00 | 4,146.80 | 4,088.30 | 4,140.40 | 4,140.40 | 1.39% | 1,360,716 |
| Dec 31, 2025 | 4,058.00 | 4,094.50 | 4,048.00 | 4,083.50 | 4,083.50 | 0.78% | 1,160,164 |
| Dec 30, 2025 | 4,039.00 | 4,063.90 | 4,006.20 | 4,052.00 | 4,052.00 | 0.33% | 1,362,208 |
| Dec 29, 2025 | 4,053.00 | 4,061.10 | 4,033.40 | 4,038.70 | 4,038.70 | -0.21% | 952,143 |
| Dec 26, 2025 | 4,052.00 | 4,061.50 | 4,030.20 | 4,047.30 | 4,047.30 | -0.16% | 594,330 |