Larsen & Toubro Limited (NSE:LT)
India · Delayed Price · Currency is INR 3,595.80
-16.80 (-0.47%)
Aug 22, 2025, 3:29 PM IST
Larsen & Toubro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 3,610.00 | 3,634.50 | 3,582.00 | 3,595.80 | 3,595.80 | -0.47% | 1,060,409 |
| 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 |
| Jul 15, 2025 | 3,519.00 | 3,521.00 | 3,481.70 | 3,494.00 | 3,494.00 | -0.05% | 1,585,193 |
| Jul 14, 2025 | 3,540.60 | 3,548.70 | 3,488.00 | 3,495.90 | 3,495.90 | -1.26% | 1,358,844 |
| Jul 11, 2025 | 3,575.00 | 3,586.60 | 3,535.50 | 3,540.60 | 3,540.60 | -0.95% | 1,439,747 |
| Jul 10, 2025 | 3,575.00 | 3,589.90 | 3,569.00 | 3,574.70 | 3,574.70 | -0.14% | 1,063,910 |
| Jul 9, 2025 | 3,605.00 | 3,605.10 | 3,568.20 | 3,579.70 | 3,579.70 | -0.74% | 1,008,876 |
| Jul 8, 2025 | 3,580.00 | 3,614.00 | 3,560.00 | 3,606.40 | 3,606.40 | 0.70% | 1,513,912 |
| Jul 7, 2025 | 3,599.90 | 3,609.80 | 3,575.10 | 3,581.40 | 3,581.40 | -0.37% | 719,539 |
| Jul 4, 2025 | 3,590.00 | 3,600.00 | 3,570.10 | 3,594.60 | 3,594.60 | 0.33% | 696,402 |
| Jul 3, 2025 | 3,605.00 | 3,625.00 | 3,576.00 | 3,582.90 | 3,582.90 | -0.39% | 1,229,034 |
| Jul 2, 2025 | 3,666.60 | 3,674.20 | 3,583.90 | 3,596.80 | 3,596.80 | -1.91% | 1,330,176 |
| Jul 1, 2025 | 3,669.80 | 3,678.90 | 3,645.00 | 3,666.70 | 3,666.70 | -0.08% | 1,054,380 |
| Jun 30, 2025 | 3,682.00 | 3,717.50 | 3,652.70 | 3,669.80 | 3,669.80 | -0.26% | 1,508,882 |
| Jun 27, 2025 | 3,665.00 | 3,731.40 | 3,665.00 | 3,679.20 | 3,679.20 | 0.54% | 2,720,600 |
| Jun 26, 2025 | 3,620.10 | 3,669.00 | 3,620.10 | 3,659.60 | 3,659.60 | 1.10% | 2,578,926 |
| Jun 25, 2025 | 3,640.00 | 3,642.00 | 3,608.90 | 3,619.80 | 3,619.80 | 0.42% | 1,405,262 |
| Jun 24, 2025 | 3,637.10 | 3,684.00 | 3,597.00 | 3,604.80 | 3,604.80 | 0.59% | 2,751,637 |
| Jun 23, 2025 | 3,645.00 | 3,660.00 | 3,574.60 | 3,583.70 | 3,583.70 | -2.14% | 1,867,977 |
| Jun 20, 2025 | 3,614.00 | 3,669.90 | 3,614.00 | 3,662.00 | 3,662.00 | 1.13% | 2,575,277 |
| Jun 19, 2025 | 3,607.00 | 3,643.00 | 3,591.10 | 3,621.10 | 3,621.10 | 0.54% | 1,580,819 |
| Jun 18, 2025 | 3,622.00 | 3,639.10 | 3,587.20 | 3,601.50 | 3,601.50 | -0.57% | 743,311 |
| Jun 17, 2025 | 3,622.00 | 3,627.60 | 3,602.00 | 3,622.30 | 3,622.30 | -0.18% | 930,603 |
| Jun 16, 2025 | 3,575.50 | 3,653.70 | 3,561.80 | 3,628.70 | 3,628.70 | 1.15% | 1,322,630 |
| Jun 13, 2025 | 3,501.20 | 3,596.00 | 3,485.90 | 3,587.40 | 3,587.40 | -0.46% | 1,981,445 |