Skip to main content
logo
Larsen & Toubro Limited (NSE:LT)
India flag India · Delayed Price · Currency is INR
4,069.10
+17.10 (0.42%)
Dec 31, 2025, 12:10 PM IST

Larsen & Toubro Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 20254,058.004,072.604,048.004,061.40-0.23%266,845
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
Dec 4, 20253,990.004,009.203,961.703,983.603,983.60-0.11%1,026,968
Dec 3, 20254,032.004,046.903,970.103,988.003,988.00-1.05%1,123,990
Dec 2, 20254,066.504,088.604,023.804,030.504,030.50-1.05%1,490,917
Dec 1, 20254,087.004,103.404,050.004,073.204,073.200.09%1,251,770
Nov 28, 20254,085.004,104.204,054.704,069.604,069.60-0.29%1,318,133
Nov 27, 20254,071.004,140.004,059.604,081.304,081.300.48%2,225,064
Nov 26, 20253,999.004,074.603,998.004,062.004,062.001.63%2,058,237
Nov 25, 20254,013.004,055.503,981.603,996.703,996.70-0.41%1,749,083
Nov 24, 20254,025.004,038.004,003.704,013.304,013.30-0.29%1,584,741
Nov 21, 20254,026.004,057.004,015.204,024.904,024.90-0.31%1,241,149
Nov 20, 20254,035.004,048.004,007.704,037.404,037.400.44%1,463,574
Nov 19, 20254,007.004,026.503,980.304,019.604,019.600.50%923,032
Nov 18, 20254,020.004,026.803,978.903,999.603,999.60-0.70%1,748,928
Nov 17, 20254,004.404,030.004,000.104,027.704,027.700.58%1,206,133
Nov 14, 20254,002.004,011.503,971.604,004.404,004.400.05%1,916,910
Nov 13, 20253,954.604,022.903,925.604,002.504,002.501.21%1,834,962
Nov 12, 20253,970.003,973.803,936.903,954.603,954.60-0.01%981,350
Nov 11, 20253,929.003,966.803,897.003,955.003,955.000.93%1,775,462
Nov 10, 20253,895.003,943.803,894.003,918.503,918.500.93%1,397,176
Nov 7, 20253,877.103,892.903,831.103,882.503,882.500.02%1,577,294
Nov 6, 20253,945.003,978.003,872.103,881.603,881.60-1.09%1,749,063
Nov 4, 20253,985.003,990.003,916.803,924.403,924.40-1.41%2,042,881
Nov 3, 20254,030.004,041.003,974.903,980.503,980.50-1.25%1,154,072
Oct 31, 20254,001.104,045.903,980.204,030.904,030.901.09%2,328,183
Oct 30, 20253,980.004,062.603,975.603,987.503,987.500.74%4,959,400
Oct 29, 20253,988.004,016.703,920.003,958.103,958.10-0.37%2,563,641
Oct 28, 20253,922.103,986.003,917.303,972.803,972.801.25%3,391,806
Oct 27, 20253,912.003,948.003,907.003,923.803,923.800.48%1,057,688
Oct 24, 20253,929.303,939.903,897.503,904.903,904.90-0.35%1,146,636
Oct 23, 20253,890.003,966.203,890.003,918.703,918.700.78%2,815,778
Oct 21, 20253,892.003,895.003,877.203,888.203,888.200.40%260,327
Oct 20, 20253,862.003,887.603,845.403,872.703,872.700.87%1,223,232