Skip to main content
logo
Larsen & Toubro Limited (NSE:LT)
India flag India · Delayed Price · Currency is INR
4,010.80
-65.70 (-1.61%)
Jun 1, 2026, 3:29 PM IST

NSE:LT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 20264,089.004,105.804,002.104,010.804,010.80-1.61%1,409,388
May 29, 20264,045.804,128.004,045.004,076.504,076.500.72%4,882,940
May 27, 20264,043.004,069.904,017.904,047.504,047.500.24%1,607,028
May 26, 20264,029.604,052.904,014.204,037.804,037.800.11%1,552,847
May 25, 20263,970.004,038.403,961.504,033.404,033.402.72%2,099,927
May 22, 20263,907.003,960.003,900.103,926.603,926.600.93%1,330,428
May 21, 20263,970.003,970.003,912.703,928.503,890.500.46%1,624,945
May 20, 20263,901.603,943.503,883.103,910.703,872.87-0.26%1,972,259
May 19, 20263,940.903,960.003,900.003,921.003,883.070.08%2,318,170
May 18, 20263,873.903,924.703,852.003,917.803,879.900.23%1,771,638
May 15, 20263,949.403,949.403,893.003,909.003,871.19-0.80%1,339,185
May 14, 20263,942.003,988.003,925.003,940.403,902.280.63%2,982,228
May 13, 20263,848.003,953.003,848.003,915.803,877.921.54%2,486,330
May 12, 20263,925.103,940.003,847.003,856.503,819.20-2.12%2,255,075
May 11, 20263,948.003,953.503,886.103,940.203,902.09-0.86%2,027,769
May 8, 20264,010.004,014.003,960.003,974.503,936.06-1.21%1,620,273
May 7, 20264,028.004,065.803,991.004,023.003,984.090.36%3,477,185
May 6, 20263,974.004,021.003,900.004,008.503,969.73-1.13%9,540,104
May 5, 20264,085.004,090.004,024.004,054.504,015.28-1.13%3,849,402
May 4, 20264,026.004,139.504,026.004,100.804,061.132.16%2,173,027
Apr 30, 20264,083.004,100.003,990.004,014.003,975.17-2.00%2,569,328
Apr 29, 20264,060.004,126.004,051.304,096.104,056.481.45%2,175,030
Apr 28, 20264,060.004,087.904,023.904,037.703,998.64-0.39%1,750,237
Apr 27, 20264,058.004,089.504,030.204,053.604,014.390.98%2,000,348
Apr 24, 20264,072.004,088.103,983.204,014.303,975.47-0.98%2,162,213
Apr 23, 20264,009.904,064.003,978.504,054.104,014.890.82%2,229,134
Apr 22, 20264,070.004,070.004,011.004,021.103,982.20-1.33%2,178,082
Apr 21, 20264,039.004,091.804,032.004,075.404,035.980.60%2,426,718
Apr 20, 20264,100.004,130.004,024.004,051.004,011.82-1.10%3,545,024
Apr 17, 20264,134.004,142.904,072.804,096.104,056.48-0.58%2,796,673
Apr 16, 20264,128.004,149.004,089.004,119.804,079.951.07%5,092,608
Apr 15, 20264,045.404,104.004,031.104,076.304,036.873.09%4,562,142
Apr 13, 20263,825.003,971.703,815.603,954.303,916.05-0.14%4,897,563
Apr 10, 20263,932.003,965.003,915.603,959.903,921.601.63%2,822,017
Apr 9, 20263,988.003,988.003,885.603,896.203,858.51-2.74%4,415,151
Apr 8, 20263,948.004,032.003,931.004,005.903,967.157.59%7,368,477
Apr 7, 20263,680.003,736.203,658.003,723.303,687.28-0.12%3,083,714
Apr 6, 20263,616.603,737.003,577.003,727.703,691.643.17%3,353,246
Apr 2, 20263,539.303,629.003,470.003,613.103,578.150.16%4,121,638
Apr 1, 20263,655.003,682.903,597.303,607.503,572.612.95%4,099,786
Mar 30, 20263,500.003,543.603,491.103,504.103,470.21-1.68%3,549,203
Mar 27, 20263,640.003,640.003,547.003,564.103,529.62-2.33%3,991,388
Mar 25, 20263,569.903,660.003,546.003,649.303,614.003.77%5,090,205
Mar 24, 20263,440.003,547.103,390.503,516.803,482.785.22%6,037,848
Mar 23, 20263,405.103,409.903,288.103,342.403,310.07-2.69%5,645,839
Mar 20, 20263,475.003,524.003,410.003,434.803,401.580.01%4,743,217
Mar 19, 20263,526.703,528.303,422.003,434.503,401.28-4.81%4,898,518
Mar 18, 20263,569.003,638.803,555.003,607.903,573.001.84%4,190,485
Mar 17, 20263,478.003,550.003,450.003,542.803,508.532.12%5,003,418
Mar 16, 20263,453.503,494.803,396.603,469.403,435.840.88%8,459,233