Skip to main content
logo
Larsen & Toubro Limited (NSE:LT)
India flag India · Delayed Price · Currency is INR
4,093.00
+12.00 (0.29%)
Aug 21, 2026, 3:15 PM IST

NSE:LT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20264,081.004,100.004,061.404,093.004,093.000.29%1,258,912
Aug 20, 20264,050.504,084.904,048.304,081.004,081.000.98%1,056,060
Aug 19, 20264,064.004,069.004,024.804,041.304,041.30-0.57%1,190,832
Aug 18, 20264,068.004,085.004,050.004,064.304,064.30-0.55%1,355,575
Aug 17, 20264,041.004,086.704,026.004,086.704,086.700.73%1,066,164
Aug 14, 20264,068.704,072.504,033.104,057.004,057.00-0.34%934,044
Aug 13, 20264,010.004,070.703,990.004,070.704,070.701.26%2,299,928
Aug 12, 20264,038.004,044.103,990.004,020.004,020.00-0.43%2,226,623
Aug 11, 20264,075.104,075.504,028.504,037.404,037.40-1.04%1,401,285
Aug 10, 20264,055.704,080.004,025.804,080.004,080.000.59%1,082,855
Aug 7, 20264,040.104,062.004,030.004,056.004,056.00-0.14%901,290
Aug 6, 20264,056.004,070.004,045.004,061.804,061.800.12%1,401,341
Aug 5, 20264,025.004,074.004,024.804,057.004,057.001.68%1,910,224
Aug 4, 20264,007.204,042.403,988.203,990.003,990.00-0.87%1,827,982
Aug 3, 20263,974.004,025.003,962.504,025.004,025.002.19%1,890,377
Jul 31, 20263,962.903,973.103,923.203,938.903,938.900.03%1,753,377
Jul 30, 20263,931.403,951.703,883.503,937.703,937.700.16%2,141,252
Jul 29, 20263,895.403,978.203,891.103,931.403,931.402.59%3,115,802
Jul 28, 20263,812.003,837.003,793.003,832.003,832.000.68%1,702,441
Jul 27, 20263,820.003,837.303,798.703,806.003,806.000.54%1,454,211
Jul 24, 20263,751.003,805.003,720.003,785.603,785.60-0.18%1,994,087
Jul 23, 20263,800.003,827.603,777.703,792.403,792.40-0.65%1,278,355
Jul 22, 20263,835.003,843.303,806.203,817.403,817.40-0.76%1,157,406
Jul 21, 20263,839.003,859.503,815.703,846.603,846.600.20%1,393,919
Jul 20, 20263,815.003,850.003,807.003,838.803,838.800.64%1,450,930
Jul 17, 20263,788.903,828.903,767.703,814.503,814.501.03%1,942,610
Jul 16, 20263,795.003,802.003,762.303,775.603,775.60-0.22%2,936,753
Jul 15, 20263,868.003,868.003,778.603,783.903,783.90-1.68%3,602,201
Jul 14, 20263,892.003,897.903,843.003,848.703,848.70-2.03%2,409,089
Jul 13, 20263,895.003,939.003,875.603,928.503,928.50-0.44%1,744,547
Jul 10, 20263,905.003,953.803,905.003,945.803,945.801.54%1,283,990
Jul 9, 20263,916.003,947.303,867.803,886.003,886.00-0.16%5,117,653
Jul 8, 20263,950.003,988.003,871.003,892.103,892.10-2.50%2,252,308
Jul 7, 20264,044.504,046.303,975.003,991.903,991.90-1.22%2,442,514
Jul 6, 20264,027.704,068.004,016.504,041.004,041.000.36%1,252,054
Jul 3, 20264,080.004,094.004,019.004,026.604,026.60-0.81%1,505,428
Jul 2, 20264,100.004,110.004,012.004,059.404,059.40-0.81%2,481,554
Jul 1, 20264,130.104,142.804,081.104,092.604,092.60-1.23%1,437,109
Jun 30, 20264,183.004,193.804,134.104,143.404,143.40-0.52%1,539,094
Jun 29, 20264,225.004,252.004,157.804,165.204,165.20-1.21%2,706,906
Jun 25, 20264,207.004,272.304,187.104,216.404,216.400.83%3,104,020
Jun 24, 20264,176.504,215.004,170.004,181.704,181.700.06%1,367,416
Jun 23, 20264,210.004,242.404,166.004,179.404,179.40-0.52%2,198,497
Jun 22, 20264,228.004,235.404,190.004,201.304,201.30-0.19%1,169,466
Jun 19, 20264,190.004,217.504,161.604,209.404,209.400.46%1,397,746
Jun 18, 20264,207.704,244.904,165.604,190.004,190.00-0.42%1,485,427
Jun 17, 20264,200.104,214.704,172.004,207.704,207.700.51%1,312,925
Jun 16, 20264,205.004,235.404,177.104,186.404,186.400.40%2,647,549
Jun 15, 20264,130.004,214.904,130.004,169.804,169.802.98%3,978,153
Jun 12, 20263,930.004,059.803,921.004,049.304,049.304.85%3,065,790