Skip to main content
logo
Larsen & Toubro Limited (NSE:LT)
India flag India · Delayed Price · Currency is INR
4,254.90
+53.40 (1.27%)
Feb 17, 2026, 1:30 PM IST

Larsen & Toubro Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 16, 20264,170.004,182.004,135.304,164.90--0.22%160,694
Feb 13, 20264,174.104,199.004,134.104,173.904,173.90-0.29%2,234,376
Feb 12, 20264,187.904,199.004,160.904,185.904,185.900.37%2,006,458
Feb 11, 20264,172.904,187.704,140.304,170.404,170.400.03%1,689,489
Feb 10, 20264,140.004,174.604,122.404,169.004,169.001.35%1,890,409
Feb 9, 20264,073.904,124.704,062.404,113.604,113.601.12%1,830,267
Feb 6, 20264,055.004,078.004,042.304,068.104,068.100.12%1,630,836
Feb 5, 20264,088.004,088.504,035.904,063.304,063.30-0.58%1,433,240
Feb 4, 20264,029.004,107.004,016.904,087.104,087.101.20%1,403,373
Feb 3, 20264,117.004,122.004,030.604,038.804,038.803.00%3,742,190
Feb 2, 20263,830.703,934.803,825.003,921.303,921.302.81%3,034,613
Feb 1, 20263,953.004,042.803,756.003,814.003,814.00-3.01%2,654,727
Jan 30, 20263,902.503,942.403,891.803,932.303,932.30-0.02%2,208,465
Jan 29, 20263,860.003,960.903,843.603,932.903,932.903.66%4,227,139
Jan 28, 20263,804.303,828.203,769.103,794.003,794.000.16%2,111,741
Jan 27, 20263,743.803,815.003,739.003,787.803,787.801.18%2,162,193
Jan 23, 20263,798.003,799.403,720.103,743.803,743.80-1.32%1,898,703
Jan 22, 20263,798.903,801.303,755.103,793.803,793.800.72%1,856,812
Jan 21, 20263,800.003,830.003,722.003,766.503,766.50-1.15%2,537,185
Jan 20, 20263,858.003,874.303,800.003,810.503,810.50-1.53%1,658,119
Jan 19, 20263,820.003,878.403,808.503,869.803,869.800.35%1,709,380
Jan 16, 20263,890.003,914.003,848.703,856.403,856.40-0.24%1,807,300
Jan 14, 20263,900.003,904.903,856.603,865.803,865.80-0.56%1,914,244
Jan 13, 20264,028.004,028.003,837.003,887.403,887.40-3.27%4,978,634
Jan 12, 20264,026.004,026.903,944.304,019.004,019.00-0.15%1,386,513
Jan 9, 20264,029.004,094.004,006.204,025.204,025.20-0.08%1,718,127
Jan 8, 20264,160.004,169.903,991.304,028.404,028.40-3.09%2,328,813
Jan 7, 20264,106.004,180.004,094.004,157.004,157.000.40%1,213,160
Jan 6, 20264,153.004,185.004,129.904,140.604,140.60-0.24%1,205,337
Jan 5, 20264,162.904,195.004,132.804,150.404,150.40-0.31%1,167,460
Jan 2, 20264,138.104,172.704,127.104,163.404,163.400.56%984,027
Jan 1, 20264,090.004,146.804,088.304,140.404,140.401.39%1,360,716
Dec 31, 20254,058.004,094.504,048.004,083.504,083.500.78%1,160,164
Dec 30, 20254,039.004,063.904,006.204,052.004,052.000.33%1,362,208
Dec 29, 20254,053.004,061.104,033.404,038.704,038.70-0.21%952,143
Dec 26, 20254,052.004,061.504,030.204,047.304,047.30-0.16%594,330
Dec 24, 20254,065.004,080.704,048.104,053.604,053.60-0.13%1,021,436
Dec 23, 20254,089.004,095.004,053.304,058.804,058.80-0.33%1,867,147
Dec 22, 20254,081.004,098.504,068.504,072.404,072.40-0.03%764,774
Dec 19, 20254,040.104,091.504,040.104,073.504,073.501.05%1,327,935
Dec 18, 20254,067.004,071.804,023.404,031.104,031.10-0.77%1,004,303
Dec 17, 20254,079.004,079.004,040.004,062.404,062.40-0.03%1,087,334
Dec 16, 20254,083.704,103.804,051.204,063.804,063.80-0.70%2,199,214
Dec 15, 20254,072.804,096.004,063.804,092.304,092.300.45%1,064,975
Dec 12, 20254,061.004,114.004,048.604,074.104,074.101.75%2,207,898
Dec 11, 20253,993.204,015.003,984.604,003.904,003.900.32%841,371
Dec 10, 20254,000.004,030.003,970.003,991.303,991.30-0.16%957,277
Dec 9, 20253,990.004,019.903,949.103,997.503,997.500.02%1,788,464
Dec 8, 20254,047.004,047.903,976.903,996.703,996.70-1.03%1,127,841
Dec 5, 20253,999.004,048.003,975.104,038.204,038.201.37%1,073,758