Skip to main content
logo
Larsen & Toubro Limited (NSE:LT)
India flag India · Delayed Price · Currency is INR
3,587.30
-49.20 (-1.35%)
Aug 1, 2025, 3:30 PM IST

Larsen & Toubro Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20253,636.003,636.003,578.103,587.303,587.30-1.35%1,205,945
Jul 31, 20253,625.003,662.903,621.003,636.503,636.50-0.78%1,927,627
Jul 30, 20253,622.003,685.303,590.003,665.103,665.104.85%8,760,659
Jul 29, 20253,418.003,504.303,406.503,495.603,495.602.14%1,241,060
Jul 28, 20253,430.103,446.103,405.103,422.203,422.20-0.60%2,256,080
Jul 25, 20253,470.003,477.003,437.403,442.903,442.90-0.99%1,338,744
Jul 24, 20253,484.903,493.403,461.003,477.503,477.50-0.21%1,083,671
Jul 23, 20253,476.203,490.003,458.603,484.903,484.900.59%1,192,261
Jul 22, 20253,502.003,507.603,454.103,464.603,464.60-1.09%2,586,522
Jul 21, 20253,467.603,508.103,444.903,502.803,502.801.10%1,521,623
Jul 18, 20253,489.003,499.003,450.003,464.803,464.80-0.26%1,818,696
Jul 17, 20253,515.003,515.003,467.503,474.003,474.00-0.85%2,217,275
Jul 16, 20253,504.003,516.003,477.003,503.803,503.800.28%1,266,964
Jul 15, 20253,519.003,521.003,481.703,494.003,494.00-0.05%1,585,193
Jul 14, 20253,540.603,548.703,488.003,495.903,495.90-1.26%1,358,844
Jul 11, 20253,575.003,586.603,535.503,540.603,540.60-0.95%1,439,747
Jul 10, 20253,575.003,589.903,569.003,574.703,574.70-0.14%1,063,910
Jul 9, 20253,605.003,605.103,568.203,579.703,579.70-0.74%1,008,876
Jul 8, 20253,580.003,614.003,560.003,606.403,606.400.70%1,513,912
Jul 7, 20253,599.903,609.803,575.103,581.403,581.40-0.37%719,539
Jul 4, 20253,590.003,600.003,570.103,594.603,594.600.33%696,402
Jul 3, 20253,605.003,625.003,576.003,582.903,582.90-0.39%1,229,034
Jul 2, 20253,666.603,674.203,583.903,596.803,596.80-1.91%1,330,176
Jul 1, 20253,669.803,678.903,645.003,666.703,666.70-0.08%1,054,380
Jun 30, 20253,682.003,717.503,652.703,669.803,669.80-0.26%1,508,882
Jun 27, 20253,665.003,731.403,665.003,679.203,679.200.54%2,720,600
Jun 26, 20253,620.103,669.003,620.103,659.603,659.601.10%2,578,926
Jun 25, 20253,640.003,642.003,608.903,619.803,619.800.42%1,405,262
Jun 24, 20253,637.103,684.003,597.003,604.803,604.800.59%2,751,637
Jun 23, 20253,645.003,660.003,574.603,583.703,583.70-2.14%1,867,977
Jun 20, 20253,614.003,669.903,614.003,662.003,662.001.13%2,575,277
Jun 19, 20253,607.003,643.003,591.103,621.103,621.100.54%1,580,819
Jun 18, 20253,622.003,639.103,587.203,601.503,601.50-0.57%743,311
Jun 17, 20253,622.003,627.603,602.003,622.303,622.30-0.18%930,603
Jun 16, 20253,575.503,653.703,561.803,628.703,628.701.15%1,322,630
Jun 13, 20253,501.203,596.003,485.903,587.403,587.40-0.46%1,981,445
Jun 12, 20253,684.803,708.003,585.003,603.903,603.90-2.20%2,335,718
Jun 11, 20253,689.903,692.003,656.103,684.803,684.800.14%1,265,737
Jun 10, 20253,704.003,704.003,667.203,679.803,679.800.02%1,454,535
Jun 9, 20253,664.003,708.903,662.203,678.903,678.900.62%898,170
Jun 6, 20253,645.003,667.003,623.003,656.303,656.300.38%1,172,711
Jun 5, 20253,629.903,677.403,612.003,642.603,642.600.44%1,466,416
Jun 4, 20253,645.003,661.703,615.303,626.503,626.50-0.50%1,086,783
Jun 3, 20253,655.003,669.203,615.303,644.803,644.80-0.95%2,472,483
Jun 2, 20253,675.103,697.303,605.603,679.603,645.600.12%1,954,517
May 30, 20253,655.303,695.303,654.503,675.103,641.140.54%2,571,304
May 29, 20253,663.903,668.903,618.003,655.303,621.520.25%1,972,248
May 28, 20253,660.003,663.003,620.003,646.303,612.610.17%1,293,244
May 27, 20253,648.703,665.003,603.003,640.003,606.37-0.24%2,013,954
May 26, 20253,615.803,672.503,608.403,648.703,614.991.36%1,678,934