Larsen & Toubro Limited (NSE:LT)
India · Delayed Price · Currency is INR 3,926.00
-29.00 (-0.73%)
Sep 11, 2026, 12:00 PM IST
NSE:LT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 3,949.40 | 3,965.50 | 3,910.00 | 3,935.00 | - | 0.32% | 1,375,980 |
| Sep 9, 2026 | 3,935.30 | 4,020.20 | 3,922.60 | 3,922.60 | 3,922.60 | -0.60% | 2,954,721 |
| Sep 8, 2026 | 3,988.70 | 3,988.70 | 3,946.10 | 3,946.10 | 3,946.10 | -1.32% | 1,200,872 |
| Sep 7, 2026 | 3,962.00 | 4,004.90 | 3,960.90 | 3,999.00 | 3,999.00 | 0.88% | 1,256,683 |
| Sep 4, 2026 | 3,981.00 | 3,994.90 | 3,964.10 | 3,964.10 | 3,964.10 | -0.27% | 1,319,056 |
| Sep 3, 2026 | 3,999.80 | 4,027.70 | 3,975.00 | 3,975.00 | 3,975.00 | -0.15% | 940,768 |
| Sep 2, 2026 | 3,966.00 | 4,002.30 | 3,956.70 | 3,981.00 | 3,981.00 | 0.02% | 1,307,081 |
| Sep 1, 2026 | 4,038.00 | 4,038.00 | 3,980.10 | 3,980.10 | 3,980.10 | -1.60% | 944,703 |
| Aug 31, 2026 | 4,035.10 | 4,044.90 | 3,976.00 | 4,044.90 | 4,044.90 | -0.02% | 1,553,171 |
| Aug 28, 2026 | 4,045.00 | 4,060.00 | 4,021.30 | 4,045.80 | 4,045.80 | 0.47% | 893,956 |
| Aug 27, 2026 | 4,058.00 | 4,067.30 | 4,023.00 | 4,027.00 | 4,027.00 | -0.27% | 1,161,440 |
| Aug 26, 2026 | 4,114.00 | 4,124.90 | 4,038.10 | 4,038.10 | 4,038.10 | -1.96% | 1,384,669 |
| Aug 25, 2026 | 4,085.00 | 4,125.30 | 4,066.60 | 4,119.00 | 4,119.00 | 0.71% | 1,316,074 |
| Aug 24, 2026 | 4,100.00 | 4,107.10 | 4,077.70 | 4,090.00 | 4,090.00 | -0.07% | 1,369,496 |
| Aug 21, 2026 | 4,081.00 | 4,100.00 | 4,061.40 | 4,093.00 | 4,093.00 | 0.29% | 1,258,912 |
| Aug 20, 2026 | 4,050.50 | 4,084.90 | 4,048.30 | 4,081.00 | 4,081.00 | 0.98% | 1,056,060 |
| Aug 19, 2026 | 4,064.00 | 4,069.00 | 4,024.80 | 4,041.30 | 4,041.30 | -0.57% | 1,190,832 |
| Aug 18, 2026 | 4,068.00 | 4,085.00 | 4,050.00 | 4,064.30 | 4,064.30 | -0.55% | 1,355,575 |
| Aug 17, 2026 | 4,041.00 | 4,086.70 | 4,026.00 | 4,086.70 | 4,086.70 | 0.73% | 1,066,164 |
| Aug 14, 2026 | 4,068.70 | 4,072.50 | 4,033.10 | 4,057.00 | 4,057.00 | -0.34% | 934,044 |
| Aug 13, 2026 | 4,010.00 | 4,070.70 | 3,990.00 | 4,070.70 | 4,070.70 | 1.26% | 2,299,928 |
| Aug 12, 2026 | 4,038.00 | 4,044.10 | 3,990.00 | 4,020.00 | 4,020.00 | -0.43% | 2,226,623 |
| Aug 11, 2026 | 4,075.10 | 4,075.50 | 4,028.50 | 4,037.40 | 4,037.40 | -1.04% | 1,401,285 |
| Aug 10, 2026 | 4,055.70 | 4,080.00 | 4,025.80 | 4,080.00 | 4,080.00 | 0.59% | 1,082,855 |
| Aug 7, 2026 | 4,040.10 | 4,062.00 | 4,030.00 | 4,056.00 | 4,056.00 | -0.14% | 901,290 |
| Aug 6, 2026 | 4,056.00 | 4,070.00 | 4,045.00 | 4,061.80 | 4,061.80 | 0.12% | 1,401,341 |
| Aug 5, 2026 | 4,025.00 | 4,074.00 | 4,024.80 | 4,057.00 | 4,057.00 | 1.68% | 1,910,224 |
| Aug 4, 2026 | 4,007.20 | 4,042.40 | 3,988.20 | 3,990.00 | 3,990.00 | -0.87% | 1,827,982 |
| Aug 3, 2026 | 3,974.00 | 4,025.00 | 3,962.50 | 4,025.00 | 4,025.00 | 2.19% | 1,890,377 |
| Jul 31, 2026 | 3,962.90 | 3,973.10 | 3,923.20 | 3,938.90 | 3,938.90 | 0.03% | 1,753,377 |
| Jul 30, 2026 | 3,931.40 | 3,951.70 | 3,883.50 | 3,937.70 | 3,937.70 | 0.16% | 2,141,252 |
| Jul 29, 2026 | 3,895.40 | 3,978.20 | 3,891.10 | 3,931.40 | 3,931.40 | 2.59% | 3,115,802 |
| Jul 28, 2026 | 3,812.00 | 3,837.00 | 3,793.00 | 3,832.00 | 3,832.00 | 0.68% | 1,702,441 |
| Jul 27, 2026 | 3,820.00 | 3,837.30 | 3,798.70 | 3,806.00 | 3,806.00 | 0.54% | 1,454,211 |
| Jul 24, 2026 | 3,751.00 | 3,805.00 | 3,720.00 | 3,785.60 | 3,785.60 | -0.18% | 1,994,087 |
| Jul 23, 2026 | 3,800.00 | 3,827.60 | 3,777.70 | 3,792.40 | 3,792.40 | -0.65% | 1,278,355 |
| Jul 22, 2026 | 3,835.00 | 3,843.30 | 3,806.20 | 3,817.40 | 3,817.40 | -0.76% | 1,157,406 |
| Jul 21, 2026 | 3,839.00 | 3,859.50 | 3,815.70 | 3,846.60 | 3,846.60 | 0.20% | 1,393,919 |
| Jul 20, 2026 | 3,815.00 | 3,850.00 | 3,807.00 | 3,838.80 | 3,838.80 | 0.64% | 1,450,930 |
| Jul 17, 2026 | 3,788.90 | 3,828.90 | 3,767.70 | 3,814.50 | 3,814.50 | 1.03% | 1,942,610 |
| Jul 16, 2026 | 3,795.00 | 3,802.00 | 3,762.30 | 3,775.60 | 3,775.60 | -0.22% | 2,936,753 |
| Jul 15, 2026 | 3,868.00 | 3,868.00 | 3,778.60 | 3,783.90 | 3,783.90 | -1.68% | 3,602,201 |
| Jul 14, 2026 | 3,892.00 | 3,897.90 | 3,843.00 | 3,848.70 | 3,848.70 | -2.03% | 2,409,089 |
| Jul 13, 2026 | 3,895.00 | 3,939.00 | 3,875.60 | 3,928.50 | 3,928.50 | -0.44% | 1,744,547 |
| Jul 10, 2026 | 3,905.00 | 3,953.80 | 3,905.00 | 3,945.80 | 3,945.80 | 1.54% | 1,283,990 |
| Jul 9, 2026 | 3,916.00 | 3,947.30 | 3,867.80 | 3,886.00 | 3,886.00 | -0.16% | 5,117,653 |
| Jul 8, 2026 | 3,950.00 | 3,988.00 | 3,871.00 | 3,892.10 | 3,892.10 | -2.50% | 2,252,308 |
| Jul 7, 2026 | 4,044.50 | 4,046.30 | 3,975.00 | 3,991.90 | 3,991.90 | -1.22% | 2,442,514 |
| Jul 6, 2026 | 4,027.70 | 4,068.00 | 4,016.50 | 4,041.00 | 4,041.00 | 0.36% | 1,252,054 |
| Jul 3, 2026 | 4,080.00 | 4,094.00 | 4,019.00 | 4,026.60 | 4,026.60 | -0.81% | 1,505,428 |