Skip to main content
Larsen & Toubro Limited (NSE:LT)
India flag India · Delayed Price · Currency is INR
4,212.00
+27.00 (0.65%)
Nov 11, 2026, 3:29 PM IST

NSE:LT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 20264,229.004,259.004,191.104,212.004,212.000.65%2,936,461
Nov 9, 20264,145.004,194.104,097.404,185.004,185.001.82%3,251,721
Nov 8, 20264,119.004,130.004,096.104,110.004,110.00-0.19%311,194
Nov 6, 20264,024.004,117.703,996.104,117.704,117.701.67%3,396,323
Nov 5, 20264,010.004,071.604,005.104,050.004,050.002.68%3,838,083
Nov 4, 20263,939.603,987.703,923.803,944.403,944.40-0.10%2,494,060
Nov 3, 20263,958.903,964.003,911.403,948.203,948.200.21%2,153,031
Nov 2, 20263,894.203,953.403,870.303,939.903,939.901.76%2,056,829
Oct 30, 20263,837.103,872.703,806.203,871.703,871.700.90%1,765,873
Oct 29, 20263,808.003,844.003,765.603,837.103,837.100.94%1,754,505
Oct 28, 20263,820.003,894.003,770.003,801.303,801.303.72%6,174,490
Oct 27, 20263,678.003,713.503,648.303,665.103,665.10-0.40%1,471,485
Oct 26, 20263,642.203,684.003,615.103,680.003,680.000.90%1,144,515
Oct 23, 20263,655.003,663.903,596.803,647.003,647.000.24%2,021,973
Oct 22, 20263,620.003,689.903,595.003,638.303,638.300.06%2,668,020
Oct 21, 20263,679.003,702.603,617.003,636.003,636.00-0.71%1,902,623
Oct 19, 20263,649.003,687.703,632.003,661.903,661.900.96%2,331,147
Oct 16, 20263,645.003,670.003,608.003,627.103,627.10-0.13%1,875,108
Oct 15, 20263,625.003,681.903,605.703,632.003,632.00-0.27%2,452,067
Oct 14, 20263,674.003,674.003,606.003,642.003,642.00-0.90%1,826,165
Oct 13, 20263,627.503,678.003,592.903,675.003,675.001.31%2,254,840
Oct 12, 20263,725.003,738.403,611.003,627.503,627.50-2.05%1,177,475
Oct 9, 20263,648.003,709.203,627.203,703.303,703.302.16%1,339,156
Oct 8, 20263,698.003,702.003,607.003,625.103,625.10-2.06%1,690,918
Oct 7, 20263,750.003,758.103,684.603,701.503,701.50-1.82%1,609,969
Oct 6, 20263,742.503,774.103,730.003,770.003,770.000.53%1,994,276
Oct 5, 20263,717.003,750.003,707.803,750.003,750.001.53%2,323,437
Oct 1, 20263,726.003,737.303,655.903,693.403,693.40-1.77%2,220,932
Sep 30, 20263,756.203,786.503,730.003,760.003,760.000.29%2,396,040
Sep 29, 20263,768.003,791.803,740.203,749.103,749.10-0.46%2,546,475
Sep 28, 20263,857.003,858.203,766.403,766.403,766.40-2.83%1,361,601
Sep 25, 20263,865.003,887.503,842.403,876.203,876.200.46%1,230,579
Sep 24, 20263,887.303,907.003,849.003,858.403,858.40-1.82%1,649,308
Sep 23, 20263,870.003,945.003,870.003,929.903,929.901.64%945,462
Sep 22, 20263,919.603,930.503,866.003,866.403,866.40-0.98%1,355,288
Sep 21, 20263,885.003,908.703,883.003,904.803,904.800.51%947,371
Sep 18, 20263,846.003,898.003,846.003,885.003,885.001.27%1,547,690
Sep 17, 20263,811.003,875.003,811.003,836.203,836.200.75%1,319,415
Sep 16, 20263,844.203,867.903,799.903,807.703,807.70-1.12%2,038,640
Sep 15, 20263,959.003,959.003,835.703,850.703,850.70-2.04%1,848,703
Sep 11, 20263,926.003,948.003,880.703,930.703,930.70-0.61%1,195,489
Sep 10, 20263,949.403,965.503,910.003,955.003,955.000.83%1,376,951
Sep 9, 20263,935.304,020.203,922.603,922.603,922.60-0.60%2,954,721
Sep 8, 20263,988.703,988.703,946.103,946.103,946.10-1.32%1,200,872
Sep 7, 20263,962.004,004.903,960.903,999.003,999.000.88%1,256,683
Sep 4, 20263,981.003,994.903,964.103,964.103,964.10-0.27%1,319,056
Sep 3, 20263,999.804,027.703,975.003,975.003,975.00-0.15%940,768
Sep 2, 20263,966.004,002.303,956.703,981.003,981.000.02%1,307,081
Sep 1, 20264,038.004,038.003,980.103,980.103,980.10-1.60%944,703
Aug 31, 20264,035.104,044.903,976.004,044.904,044.90-0.02%1,553,171