Larsen & Toubro Limited (NSE:LT)
India · Delayed Price · Currency is INR 3,856.50
-83.70 (-2.12%)
May 12, 2026, 3:30 PM IST
NSE:LT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 3,925.10 | 3,940.00 | 3,847.00 | 3,856.50 | 3,856.50 | -2.12% | 2,255,075 |
| May 11, 2026 | 3,948.00 | 3,953.50 | 3,886.10 | 3,940.20 | 3,940.20 | -0.86% | 2,027,769 |
| May 8, 2026 | 4,010.00 | 4,014.00 | 3,960.00 | 3,974.50 | 3,974.50 | -1.21% | 1,620,273 |
| May 7, 2026 | 4,028.00 | 4,065.80 | 3,991.00 | 4,023.00 | 4,023.00 | 0.36% | 3,477,185 |
| May 6, 2026 | 3,974.00 | 4,021.00 | 3,900.00 | 4,008.50 | 4,008.50 | -1.13% | 9,540,104 |
| May 5, 2026 | 4,085.00 | 4,090.00 | 4,024.00 | 4,054.50 | 4,054.50 | -1.13% | 3,849,402 |
| May 4, 2026 | 4,026.00 | 4,139.50 | 4,026.00 | 4,100.80 | 4,100.80 | 2.16% | 2,173,027 |
| Apr 30, 2026 | 4,083.00 | 4,100.00 | 3,990.00 | 4,014.00 | 4,014.00 | -2.00% | 2,569,328 |
| Apr 29, 2026 | 4,060.00 | 4,126.00 | 4,051.30 | 4,096.10 | 4,096.10 | 1.45% | 2,175,030 |
| Apr 28, 2026 | 4,060.00 | 4,087.90 | 4,023.90 | 4,037.70 | 4,037.70 | -0.39% | 1,750,237 |
| Apr 27, 2026 | 4,058.00 | 4,089.50 | 4,030.20 | 4,053.60 | 4,053.60 | 0.98% | 2,000,348 |
| Apr 24, 2026 | 4,072.00 | 4,088.10 | 3,983.20 | 4,014.30 | 4,014.30 | -0.98% | 2,162,213 |
| Apr 23, 2026 | 4,009.90 | 4,064.00 | 3,978.50 | 4,054.10 | 4,054.10 | 0.82% | 2,229,134 |
| Apr 22, 2026 | 4,070.00 | 4,070.00 | 4,011.00 | 4,021.10 | 4,021.10 | -1.33% | 2,178,082 |
| Apr 21, 2026 | 4,039.00 | 4,091.80 | 4,032.00 | 4,075.40 | 4,075.40 | 0.60% | 2,426,718 |
| Apr 20, 2026 | 4,100.00 | 4,130.00 | 4,024.00 | 4,051.00 | 4,051.00 | -1.10% | 3,545,024 |
| Apr 17, 2026 | 4,134.00 | 4,142.90 | 4,072.80 | 4,096.10 | 4,096.10 | -0.58% | 2,796,673 |
| Apr 16, 2026 | 4,128.00 | 4,149.00 | 4,089.00 | 4,119.80 | 4,119.80 | 1.07% | 5,092,608 |
| Apr 15, 2026 | 4,045.40 | 4,104.00 | 4,031.10 | 4,076.30 | 4,076.30 | 3.09% | 4,562,142 |
| Apr 13, 2026 | 3,825.00 | 3,971.70 | 3,815.60 | 3,954.30 | 3,954.30 | -0.14% | 4,897,563 |
| Apr 10, 2026 | 3,932.00 | 3,965.00 | 3,915.60 | 3,959.90 | 3,959.90 | 1.63% | 2,822,017 |
| Apr 9, 2026 | 3,988.00 | 3,988.00 | 3,885.60 | 3,896.20 | 3,896.20 | -2.74% | 4,415,151 |
| Apr 8, 2026 | 3,948.00 | 4,032.00 | 3,931.00 | 4,005.90 | 4,005.90 | 7.59% | 7,368,477 |
| Apr 7, 2026 | 3,680.00 | 3,736.20 | 3,658.00 | 3,723.30 | 3,723.30 | -0.12% | 3,083,714 |
| Apr 6, 2026 | 3,616.60 | 3,737.00 | 3,577.00 | 3,727.70 | 3,727.70 | 3.17% | 3,353,246 |
| Apr 2, 2026 | 3,539.30 | 3,629.00 | 3,470.00 | 3,613.10 | 3,613.10 | 0.16% | 4,121,638 |
| Apr 1, 2026 | 3,655.00 | 3,682.90 | 3,597.30 | 3,607.50 | 3,607.50 | 2.95% | 4,099,786 |
| Mar 30, 2026 | 3,500.00 | 3,543.60 | 3,491.10 | 3,504.10 | 3,504.10 | -1.68% | 3,549,203 |
| Mar 27, 2026 | 3,640.00 | 3,640.00 | 3,547.00 | 3,564.10 | 3,564.10 | -2.33% | 3,991,388 |
| Mar 25, 2026 | 3,569.90 | 3,660.00 | 3,546.00 | 3,649.30 | 3,649.30 | 3.77% | 5,090,205 |
| Mar 24, 2026 | 3,440.00 | 3,547.10 | 3,390.50 | 3,516.80 | 3,516.80 | 5.22% | 6,037,848 |
| Mar 23, 2026 | 3,405.10 | 3,409.90 | 3,288.10 | 3,342.40 | 3,342.40 | -2.69% | 5,645,839 |
| Mar 20, 2026 | 3,475.00 | 3,524.00 | 3,410.00 | 3,434.80 | 3,434.80 | 0.01% | 4,743,217 |
| Mar 19, 2026 | 3,526.70 | 3,528.30 | 3,422.00 | 3,434.50 | 3,434.50 | -4.81% | 4,898,518 |
| Mar 18, 2026 | 3,569.00 | 3,638.80 | 3,555.00 | 3,607.90 | 3,607.90 | 1.84% | 4,190,485 |
| Mar 17, 2026 | 3,478.00 | 3,550.00 | 3,450.00 | 3,542.80 | 3,542.80 | 2.12% | 5,003,418 |
| Mar 16, 2026 | 3,453.50 | 3,494.80 | 3,396.60 | 3,469.40 | 3,469.40 | 0.88% | 8,459,233 |
| Mar 13, 2026 | 3,696.00 | 3,697.00 | 3,424.50 | 3,439.00 | 3,439.00 | -7.54% | 10,778,730 |
| Mar 12, 2026 | 3,825.00 | 3,830.00 | 3,704.90 | 3,719.50 | 3,719.50 | -3.11% | 4,255,443 |
| Mar 11, 2026 | 3,879.70 | 3,896.70 | 3,832.00 | 3,838.80 | 3,838.80 | -0.96% | 2,066,473 |
| Mar 10, 2026 | 3,936.00 | 3,972.00 | 3,851.00 | 3,876.00 | 3,876.00 | 0.88% | 3,330,102 |
| Mar 9, 2026 | 3,850.00 | 3,852.00 | 3,743.00 | 3,842.10 | 3,842.10 | -2.73% | 4,248,784 |
| Mar 6, 2026 | 4,015.00 | 4,015.00 | 3,941.00 | 3,949.80 | 3,949.80 | -2.20% | 2,379,314 |
| Mar 5, 2026 | 3,924.20 | 4,072.90 | 3,908.90 | 4,038.70 | 4,038.70 | 4.02% | 4,996,312 |
| Mar 4, 2026 | 3,950.00 | 3,959.00 | 3,760.00 | 3,882.60 | 3,882.60 | -4.53% | 7,635,350 |
| Mar 2, 2026 | 4,061.00 | 4,141.40 | 3,975.40 | 4,066.70 | 4,066.70 | -4.95% | 6,542,141 |
| Feb 27, 2026 | 4,288.90 | 4,304.70 | 4,254.40 | 4,278.30 | 4,278.30 | -0.19% | 2,357,853 |
| Feb 26, 2026 | 4,304.90 | 4,340.00 | 4,278.30 | 4,286.50 | 4,286.50 | -0.28% | 2,370,148 |
| Feb 25, 2026 | 4,270.00 | 4,344.90 | 4,254.20 | 4,298.50 | 4,298.50 | 0.92% | 2,481,469 |
| Feb 24, 2026 | 4,415.50 | 4,440.00 | 4,228.10 | 4,259.20 | 4,259.20 | -3.60% | 3,673,070 |