Larsen & Toubro Limited (NSE:LT)
India · Delayed Price · Currency is INR 3,938.00
+0.30 (0.01%)
Jul 31, 2026, 3:30 PM IST
NSE:LT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2026 | 4,100.00 | 4,110.00 | 4,012.00 | 4,059.40 | 4,059.40 | -0.81% | 2,481,554 |
| Jul 1, 2026 | 4,130.10 | 4,142.80 | 4,081.10 | 4,092.60 | 4,092.60 | -1.23% | 1,437,109 |
| Jun 30, 2026 | 4,183.00 | 4,193.80 | 4,134.10 | 4,143.40 | 4,143.40 | -0.52% | 1,539,094 |
| Jun 29, 2026 | 4,225.00 | 4,252.00 | 4,157.80 | 4,165.20 | 4,165.20 | -1.21% | 2,706,906 |
| Jun 25, 2026 | 4,207.00 | 4,272.30 | 4,187.10 | 4,216.40 | 4,216.40 | 0.83% | 3,104,020 |
| Jun 24, 2026 | 4,176.50 | 4,215.00 | 4,170.00 | 4,181.70 | 4,181.70 | 0.06% | 1,367,416 |
| Jun 23, 2026 | 4,210.00 | 4,242.40 | 4,166.00 | 4,179.40 | 4,179.40 | -0.52% | 2,198,497 |
| Jun 22, 2026 | 4,228.00 | 4,235.40 | 4,190.00 | 4,201.30 | 4,201.30 | -0.19% | 1,169,466 |
| Jun 19, 2026 | 4,190.00 | 4,217.50 | 4,161.60 | 4,209.40 | 4,209.40 | 0.46% | 1,397,746 |
| Jun 18, 2026 | 4,207.70 | 4,244.90 | 4,165.60 | 4,190.00 | 4,190.00 | -0.42% | 1,485,427 |
| Jun 17, 2026 | 4,200.10 | 4,214.70 | 4,172.00 | 4,207.70 | 4,207.70 | 0.51% | 1,312,925 |
| Jun 16, 2026 | 4,205.00 | 4,235.40 | 4,177.10 | 4,186.40 | 4,186.40 | 0.40% | 2,647,549 |
| Jun 15, 2026 | 4,130.00 | 4,214.90 | 4,130.00 | 4,169.80 | 4,169.80 | 2.98% | 3,978,153 |
| Jun 12, 2026 | 3,930.00 | 4,059.80 | 3,921.00 | 4,049.30 | 4,049.30 | 4.85% | 3,065,790 |
| Jun 11, 2026 | 3,900.00 | 3,909.80 | 3,854.40 | 3,862.00 | 3,862.00 | -1.42% | 2,224,659 |
| Jun 10, 2026 | 3,904.00 | 3,962.80 | 3,900.00 | 3,917.50 | 3,917.50 | 0.43% | 2,033,070 |
| Jun 9, 2026 | 3,924.90 | 3,924.90 | 3,885.00 | 3,900.60 | 3,900.60 | 0.65% | 1,506,501 |
| Jun 8, 2026 | 3,901.10 | 3,916.70 | 3,863.10 | 3,875.50 | 3,875.50 | -1.97% | 1,678,709 |
| Jun 5, 2026 | 3,960.00 | 3,978.00 | 3,923.90 | 3,953.20 | 3,953.20 | 0.28% | 1,278,243 |
| Jun 4, 2026 | 3,945.00 | 3,974.90 | 3,930.10 | 3,942.10 | 3,942.10 | -0.28% | 1,398,297 |
| Jun 3, 2026 | 4,000.90 | 4,008.00 | 3,894.00 | 3,953.20 | 3,953.20 | -1.19% | 1,872,929 |
| Jun 2, 2026 | 3,980.00 | 4,017.00 | 3,923.50 | 4,000.90 | 4,000.90 | -0.25% | 2,085,054 |
| Jun 1, 2026 | 4,089.00 | 4,105.80 | 4,002.10 | 4,010.80 | 4,010.80 | -1.61% | 1,409,388 |
| May 29, 2026 | 4,045.80 | 4,128.00 | 4,045.00 | 4,076.50 | 4,076.50 | 0.72% | 4,882,940 |
| May 27, 2026 | 4,043.00 | 4,069.90 | 4,017.90 | 4,047.50 | 4,047.50 | 0.24% | 1,607,028 |
| May 26, 2026 | 4,029.60 | 4,052.90 | 4,014.20 | 4,037.80 | 4,037.80 | 0.11% | 1,552,847 |
| May 25, 2026 | 3,970.00 | 4,038.40 | 3,961.50 | 4,033.40 | 4,033.40 | 2.72% | 2,099,927 |
| May 22, 2026 | 3,907.00 | 3,960.00 | 3,900.10 | 3,926.60 | 3,926.60 | 0.93% | 1,330,428 |
| May 21, 2026 | 3,970.00 | 3,970.00 | 3,912.70 | 3,928.50 | 3,890.50 | 0.46% | 1,624,945 |