Larsen & Toubro Limited (NSE:LT)
India · Delayed Price · Currency is INR 3,693.40
-66.60 (-1.77%)
Oct 1, 2026, 3:14 PM IST
NSE:LT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 3,726.00 | 3,737.30 | 3,655.90 | 3,693.40 | 3,693.40 | -1.77% | 2,220,932 |
| Sep 30, 2026 | 3,756.20 | 3,786.50 | 3,730.00 | 3,760.00 | 3,760.00 | 0.29% | 2,396,040 |
| Sep 29, 2026 | 3,768.00 | 3,791.80 | 3,740.20 | 3,749.10 | 3,749.10 | -0.46% | 2,546,475 |
| Sep 28, 2026 | 3,857.00 | 3,858.20 | 3,766.40 | 3,766.40 | 3,766.40 | -2.83% | 1,361,601 |
| Sep 25, 2026 | 3,865.00 | 3,887.50 | 3,842.40 | 3,876.20 | 3,876.20 | 0.46% | 1,230,579 |
| Sep 24, 2026 | 3,887.30 | 3,907.00 | 3,849.00 | 3,858.40 | 3,858.40 | -1.82% | 1,649,308 |
| Sep 23, 2026 | 3,870.00 | 3,945.00 | 3,870.00 | 3,929.90 | 3,929.90 | 1.64% | 945,462 |
| Sep 22, 2026 | 3,919.60 | 3,930.50 | 3,866.00 | 3,866.40 | 3,866.40 | -0.98% | 1,355,288 |
| Sep 21, 2026 | 3,885.00 | 3,908.70 | 3,883.00 | 3,904.80 | 3,904.80 | 0.51% | 947,371 |
| Sep 18, 2026 | 3,846.00 | 3,898.00 | 3,846.00 | 3,885.00 | 3,885.00 | 1.27% | 1,547,690 |
| Sep 17, 2026 | 3,811.00 | 3,875.00 | 3,811.00 | 3,836.20 | 3,836.20 | 0.75% | 1,319,415 |
| Sep 16, 2026 | 3,844.20 | 3,867.90 | 3,799.90 | 3,807.70 | 3,807.70 | -1.12% | 2,038,640 |
| Sep 15, 2026 | 3,959.00 | 3,959.00 | 3,835.70 | 3,850.70 | 3,850.70 | -2.04% | 1,848,703 |
| Sep 11, 2026 | 3,926.00 | 3,948.00 | 3,880.70 | 3,930.70 | 3,930.70 | -0.61% | 1,195,489 |
| Sep 10, 2026 | 3,949.40 | 3,965.50 | 3,910.00 | 3,955.00 | 3,955.00 | 0.83% | 1,376,951 |
| 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 |