BSE - Delayed Quote INR

Larsen & Toubro Limited (LT.BO)

3,654.10
+12.35
+(0.34%)
At close: June 6 at 3:29:45 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 6, 20253,655.903,666.303,624.353,654.103,654.10146,597
Jun 5, 20253,625.153,675.953,613.353,641.753,641.7549,301
Jun 4, 20253,645.003,661.753,615.203,624.003,624.0054,394
Jun 3, 2025 34 Dividend
Jun 3, 20253,650.003,668.403,617.003,645.203,645.20832,539
Jun 2, 20253,675.753,697.003,605.903,683.103,649.10160,671
May 30, 20253,630.503,695.553,630.503,675.753,641.8258,880
May 29, 20253,660.003,668.003,619.003,655.103,621.3648,552
May 28, 20253,656.003,663.003,618.653,645.753,612.0950,348
May 27, 20253,659.803,664.803,600.953,641.453,607.83538,395
May 26, 20253,610.253,671.803,610.003,648.403,614.72155,759
May 23, 20253,555.303,631.003,551.003,599.953,566.7264,112
May 22, 20253,592.003,592.053,536.103,550.703,517.92118,428
May 21, 20253,570.003,610.103,556.203,589.603,556.4653,322
May 20, 20253,595.303,633.003,557.403,566.003,533.08197,433
May 19, 20253,604.703,619.003,571.303,600.003,566.77113,699
May 16, 20253,626.353,636.553,600.003,605.703,572.41367,421
May 15, 20253,575.503,648.003,544.003,618.053,584.6589,814
May 14, 20253,585.003,617.003,567.953,574.303,541.3064,576
May 13, 20253,587.003,606.003,544.253,567.753,534.81154,294
May 12, 20253,503.403,602.853,495.003,586.603,553.49175,366
May 9, 20253,324.003,477.553,323.953,445.703,413.89204,763
May 8, 20253,321.403,365.503,301.603,320.603,289.95113,150
May 7, 20253,312.053,339.953,284.603,322.103,291.4370,071
May 6, 20253,345.003,350.003,303.003,334.453,303.67134,207
May 5, 20253,350.003,350.003,301.003,328.353,297.6330,937
May 2, 20253,320.353,375.003,320.103,329.353,298.6283,091
Apr 30, 20253,322.303,354.953,316.003,340.553,309.7162,825
Apr 29, 20253,330.453,376.453,315.403,324.453,293.76103,360
Apr 28, 20253,260.003,350.003,255.003,327.803,297.08116,799
Apr 25, 20253,314.653,334.853,231.303,272.153,241.9473,013
Apr 24, 20253,300.203,308.003,280.103,300.553,270.0873,889
Apr 23, 20253,269.603,314.703,268.303,299.503,269.04112,420
Apr 22, 20253,279.153,285.003,250.003,259.753,229.6645,224
Apr 21, 20253,245.053,290.003,223.653,279.203,248.9342,889
Apr 17, 20253,228.153,250.003,163.603,246.503,216.53100,208
Apr 16, 20253,260.203,276.003,223.703,228.153,198.35102,951
Apr 15, 20253,170.153,271.903,170.153,257.403,227.33139,144
Apr 11, 20253,149.953,156.003,100.103,117.053,088.28134,582
Apr 9, 20253,155.153,158.003,049.803,059.103,030.86229,371
Apr 8, 20253,120.053,194.253,092.053,161.203,132.02263,621
Apr 7, 20253,099.953,099.952,967.653,070.853,042.50180,364
Apr 4, 20253,413.753,413.753,238.003,259.203,229.11123,658
Apr 3, 20253,397.003,463.303,395.003,418.703,387.1468,896
Apr 2, 20253,434.803,456.103,410.003,421.653,390.0639,723
Apr 1, 20253,485.003,500.353,430.603,435.853,404.13118,774
Mar 28, 20253,519.003,519.003,473.503,491.003,458.7783,079
Mar 27, 20253,455.053,528.003,452.553,503.303,470.96150,171
Mar 26, 20253,469.703,495.703,418.803,442.603,410.82103,136
Mar 25, 20253,507.003,525.653,436.603,469.703,437.67151,959
Mar 24, 20253,464.353,515.903,438.603,481.103,448.96165,299
Mar 21, 20253,350.303,454.403,333.103,417.353,385.80137,726
Mar 20, 20253,347.953,359.003,278.003,349.203,318.2858,959
Mar 19, 20253,278.003,326.003,269.553,318.803,288.1681,314
Mar 18, 20253,190.753,278.703,190.753,271.053,240.85161,054
Mar 17, 20253,189.003,240.003,161.003,182.903,153.52146,094
Mar 13, 20253,213.703,233.953,179.253,188.403,158.97222,818
Mar 12, 20253,219.103,220.003,153.653,193.903,164.42118,133
Mar 11, 20253,161.203,202.503,160.003,194.253,164.7653,754
Mar 10, 20253,268.253,268.253,169.803,177.453,148.1285,437
Mar 7, 20253,264.953,289.503,241.503,245.553,215.5927,860
Mar 6, 20253,264.453,266.803,215.103,259.803,229.7126,310
Mar 5, 20253,212.603,245.003,190.003,239.153,209.25100,900
Mar 4, 20253,189.953,220.003,168.053,213.303,183.6456,914
Mar 3, 20253,161.253,226.903,161.003,198.353,168.83122,261
Feb 28, 20253,200.003,200.003,141.303,164.753,135.5493,797
Feb 27, 20253,256.803,258.403,185.053,209.653,180.0286,909
Feb 25, 20253,239.953,247.203,207.453,226.603,196.81154,051
Feb 24, 20253,309.853,326.103,250.053,257.003,226.9388,703
Feb 21, 20253,279.253,325.003,275.003,314.603,284.0052,867
Feb 20, 20253,273.703,286.703,247.603,275.403,245.1651,004
Feb 19, 20253,224.303,302.003,211.303,277.753,247.4987,221
Feb 18, 20253,229.953,237.253,183.253,220.753,191.0269,823
Feb 17, 20253,203.053,238.103,193.253,221.553,191.8164,986
Feb 14, 20253,272.053,284.653,223.403,238.103,208.2125,223
Feb 13, 20253,318.953,318.953,252.553,268.703,238.5364,738
Feb 12, 20253,250.253,300.003,220.053,289.303,258.9483,917
Feb 11, 20253,375.003,375.003,231.103,240.253,210.34119,427
Feb 10, 20253,343.853,347.803,295.003,328.603,297.8772,524
Feb 7, 20253,397.853,397.853,312.003,337.403,306.59101,140
Feb 6, 20253,400.403,404.003,343.003,352.903,321.95132,873
Feb 5, 20253,467.803,467.803,380.903,384.403,353.16111,063
Feb 4, 20253,319.953,449.903,311.753,443.603,411.81116,198
Feb 3, 20253,447.503,447.503,270.203,287.253,256.90148,590
Feb 1, 20253,599.853,628.803,404.953,447.303,415.48159,210
Jan 31, 20253,484.003,588.853,484.003,567.203,534.2778,142
Jan 30, 20253,493.953,517.503,396.053,419.803,388.2376,611
Jan 29, 20253,430.003,452.003,410.553,449.153,417.3133,848
Jan 28, 20253,460.153,480.003,404.703,414.353,382.8374,732
Jan 27, 20253,454.603,493.003,402.003,460.153,428.2134,274
Jan 24, 20253,523.553,523.553,446.603,457.753,425.8342,953
Jan 23, 20253,515.003,525.653,460.053,503.703,471.3634,120
Jan 22, 20253,552.203,582.003,491.003,516.703,484.2425,954
Jan 21, 20253,600.153,643.553,529.903,536.053,503.41222,519
Jan 20, 20253,576.003,615.753,558.753,586.403,553.2998,298
Jan 17, 20253,513.503,579.353,511.303,568.503,535.5642,164
Jan 16, 20253,550.803,550.803,484.203,512.403,479.9859,839
Jan 15, 20253,477.853,525.653,470.753,501.153,468.8328,463
Jan 14, 20253,451.053,492.003,449.553,465.353,433.3698,171
Jan 13, 20253,509.953,534.753,448.303,463.753,431.7772,125
Jan 10, 20253,483.103,551.003,483.103,535.253,502.61189,958
Jan 9, 20253,604.653,605.003,486.003,528.653,496.0882,027
Jan 8, 20253,668.753,668.753,591.503,596.153,562.9551,106
Jan 7, 20253,603.453,649.503,595.053,641.903,608.28100,269
Jan 6, 20253,665.053,691.953,585.003,603.053,569.7989,248
Jan 3, 20253,715.003,720.003,652.003,660.953,627.15163,723
Jan 2, 20253,680.003,724.003,651.003,713.853,679.5734,555
Jan 1, 20253,609.953,687.953,605.003,667.203,633.3537,611
Dec 31, 20243,562.203,620.003,552.353,608.003,574.6926,001
Dec 30, 20243,604.103,622.453,567.003,582.353,549.2840,098
Dec 27, 20243,625.103,643.203,602.553,608.303,574.9947,213
Dec 26, 20243,650.003,664.003,611.003,628.253,594.7627,328
Dec 24, 20243,644.003,678.603,633.003,642.303,608.6829,513
Dec 23, 20243,673.803,690.003,618.553,640.653,607.0439,493
Dec 20, 20243,725.653,725.653,611.853,630.603,597.08102,177
Dec 19, 20243,702.203,758.253,702.003,712.953,678.6721,238
Dec 18, 20243,800.503,808.903,745.753,757.853,723.16174,107
Dec 17, 20243,875.003,875.003,798.003,807.303,772.1530,270
Dec 16, 20243,881.203,914.953,857.353,877.253,841.4641,986
Dec 13, 20243,863.003,897.903,795.003,890.203,854.29109,107
Dec 12, 20243,925.053,950.003,848.053,862.853,827.1969,253
Dec 11, 20243,927.453,948.003,901.003,916.003,879.8526,224
Dec 10, 20243,959.953,963.003,902.453,921.403,885.2069,825
Dec 9, 20243,870.003,959.353,867.353,947.803,911.3698,874
Dec 6, 20243,843.903,882.003,800.003,865.803,830.11113,208
Dec 5, 20243,814.953,882.603,760.003,830.253,794.89135,676
Dec 4, 20243,782.953,834.953,759.003,799.003,763.93287,851
Dec 3, 20243,718.003,797.453,702.003,783.153,748.23108,302
Dec 2, 20243,663.403,715.003,663.403,704.553,670.3556,679
Nov 29, 20243,648.003,749.003,645.003,725.903,691.50144,884
Nov 28, 20243,711.853,717.703,649.203,667.653,633.7946,307
Nov 27, 20243,713.953,718.003,689.203,697.553,663.4238,386
Nov 26, 20243,753.003,754.803,689.403,702.103,667.9282,981
Nov 25, 20243,655.803,759.953,655.803,753.253,718.60209,359
Nov 22, 20243,521.953,615.003,472.153,604.553,571.28141,001
Nov 21, 20243,515.003,516.003,452.953,482.503,450.3526,624
Nov 19, 20243,568.953,605.003,494.403,505.603,473.2427,992
Nov 18, 20243,525.003,568.003,509.353,541.203,508.5158,950
Nov 14, 20243,552.353,562.703,500.253,526.703,494.14135,154
Nov 13, 20243,589.303,602.503,536.003,547.653,514.9071,351
Nov 12, 20243,630.003,649.553,580.003,590.553,557.4041,284
Nov 11, 20243,653.453,661.803,605.253,627.353,593.8650,413
Nov 8, 20243,644.953,670.053,620.803,661.153,627.35113,047
Nov 7, 20243,659.953,663.003,620.003,645.153,611.5057,518
Nov 6, 20243,596.903,659.003,556.353,646.653,612.992,089,374
Nov 4, 20243,622.103,622.103,531.053,573.603,540.6157,838
Nov 1, 20243,633.003,641.153,621.003,626.303,592.8225,530
Oct 31, 20243,547.003,654.953,512.203,624.403,590.94373,735
Oct 29, 20243,329.803,384.453,320.003,380.903,349.6956,204
Oct 28, 20243,326.003,372.103,262.953,340.103,309.2796,112
Oct 25, 20243,434.953,434.953,315.153,327.803,297.08233,225
Oct 24, 20243,455.003,471.003,417.053,443.103,411.3224,527
Oct 23, 20243,508.953,512.953,443.003,455.353,423.4553,701
Oct 22, 20243,580.253,591.403,497.953,510.003,477.60114,906
Oct 21, 20243,576.253,620.003,570.503,586.303,553.19102,606
Oct 18, 20243,558.953,592.853,539.403,576.253,543.24140,537
Oct 17, 20243,559.953,582.053,521.953,570.903,537.9437,587
Oct 16, 20243,554.653,581.953,514.003,531.153,498.55165,107
Oct 15, 20243,562.353,566.953,521.003,552.503,519.71131,401
Oct 14, 20243,501.003,573.753,501.003,553.353,520.5588,436
Oct 11, 20243,465.003,497.553,447.303,482.953,450.80172,942
Oct 10, 20243,523.853,553.903,455.703,460.803,428.8548,948
Oct 9, 20243,547.953,557.903,480.253,486.603,454.4193,966
Oct 8, 20243,480.053,537.003,470.003,533.253,500.6387,543
Oct 7, 20243,497.253,510.603,430.503,469.603,437.57104,418
Oct 4, 20243,505.603,554.803,468.103,490.753,458.53304,944
Oct 3, 20243,560.353,614.953,487.053,498.803,466.50167,570
Oct 1, 20243,674.953,724.003,640.003,651.503,617.79114,790
Sep 30, 20243,700.003,717.303,665.003,675.503,641.57156,311
Sep 27, 20243,740.003,740.003,650.003,705.803,671.59198,425
Sep 26, 20243,795.103,800.003,736.403,761.703,726.9759,493
Sep 25, 20243,791.453,813.603,779.053,796.053,761.0162,922
Sep 24, 20243,786.003,830.003,780.203,791.503,756.5070,910
Sep 23, 20243,795.553,837.953,749.853,787.453,752.4973,132
Sep 20, 20243,700.003,809.003,680.003,795.553,760.51396,958
Sep 19, 20243,741.353,751.003,673.353,682.503,648.5129,497
Sep 18, 20243,686.353,756.153,685.003,729.653,695.2250,521
Sep 17, 20243,640.303,704.003,640.303,692.953,658.8680,452
Sep 16, 20243,608.653,668.953,608.653,662.453,628.6468,600
Sep 13, 20243,610.403,634.903,600.003,613.753,580.39147,075
Sep 12, 20243,567.503,638.353,535.003,622.803,589.36215,649
Sep 11, 20243,591.003,600.003,518.003,536.903,504.2553,466
Sep 10, 20243,581.303,624.953,570.753,595.453,562.2644,160
Sep 9, 20243,575.053,593.153,554.253,577.753,544.7225,785
Sep 6, 20243,619.803,622.853,536.053,574.153,541.16340,812
Sep 5, 20243,652.703,661.903,609.003,623.303,589.8574,330
Sep 4, 20243,669.053,678.753,633.003,652.503,618.78168,388
Sep 3, 20243,681.603,712.003,667.403,689.803,655.7422,088
Sep 2, 20243,709.603,720.003,667.403,681.153,647.1776,655
Aug 30, 20243,711.003,740.803,666.603,703.103,668.92170,451
Aug 29, 20243,699.653,710.403,652.003,682.403,648.4144,154
Aug 28, 20243,705.353,723.103,685.503,688.803,654.7586,549
Aug 26, 20243,608.853,647.503,595.553,640.103,606.5031,010
Aug 23, 20243,606.003,621.603,586.603,597.503,564.29127,510
Aug 22, 20243,611.653,611.653,584.703,606.003,572.7131,557
Aug 21, 20243,589.003,615.003,580.503,595.853,562.6663,816
Aug 20, 20243,565.003,580.253,548.403,574.203,541.2168,781
Aug 19, 20243,586.953,600.003,547.803,556.353,523.5266,205
Aug 16, 20243,578.653,580.003,532.803,568.103,535.16142,217
Aug 14, 20243,551.503,578.453,537.853,544.353,511.6339,254
Aug 13, 20243,575.603,605.803,547.003,551.253,518.4753,618
Aug 12, 20243,563.553,610.003,561.353,570.703,537.7453,221
Aug 9, 20243,608.503,608.503,577.003,592.403,559.24103,335
Aug 8, 20243,634.253,634.253,548.003,552.703,519.90116,608
Aug 7, 20243,610.053,656.003,610.053,645.003,611.3588,564
Aug 6, 20243,531.603,633.753,531.603,578.703,545.66130,930
Aug 5, 20243,401.053,607.553,401.053,527.953,495.38276,750
Aug 2, 20243,739.653,746.453,654.353,666.353,632.50264,134
Aug 1, 20243,814.953,838.003,766.603,776.403,741.5463,826
Jul 31, 20243,784.153,819.903,763.553,812.553,777.36171,101
Jul 30, 20243,784.703,794.703,740.003,785.103,750.1655,288
Jul 29, 20243,700.003,789.853,686.803,774.903,740.05139,958
Jul 26, 20243,639.903,702.703,596.503,673.303,639.39393,178
Jul 25, 20243,548.953,630.553,536.153,620.403,586.98122,562
Jul 24, 20243,562.803,562.803,501.003,519.403,486.91192,338
Jul 23, 20243,665.453,714.003,461.003,538.403,505.74483,315
Jul 22, 20243,615.003,660.253,567.003,651.453,617.74191,910
Jul 19, 20243,653.503,659.403,610.003,618.553,585.15335,791
Jul 18, 20243,637.003,678.803,598.003,653.753,620.02140,817
Jul 16, 20243,649.953,649.953,619.753,636.553,602.9847,188
Jul 15, 20243,661.353,672.003,637.203,650.453,616.7536,763
Jul 12, 20243,622.303,667.003,611.303,648.003,614.32342,205
Jul 11, 20243,660.503,684.403,604.003,621.453,588.0266,725
Jul 10, 20243,687.853,693.253,601.753,649.103,615.4148,482
Jul 9, 20243,657.003,685.003,638.853,664.503,630.6762,651
Jul 8, 20243,640.003,645.053,594.903,630.603,597.08122,328
Jul 5, 20243,589.603,637.003,570.703,628.453,594.95243,381
Jul 4, 20243,623.953,643.453,567.003,574.203,541.21139,999
Jul 3, 20243,665.553,665.553,606.003,614.803,581.4380,370
Jul 2, 20243,547.953,634.003,536.403,624.253,590.79201,459
Jul 1, 20243,538.003,539.953,515.003,527.653,495.08891,896
Jun 28, 20243,544.953,576.903,536.303,549.403,516.63247,562
Jun 27, 20243,602.953,602.953,550.253,565.003,532.09164,661
Jun 26, 20243,590.453,625.803,590.453,605.853,572.5632,690
Jun 25, 20243,552.003,590.703,529.803,587.153,554.04123,745
Jun 24, 20243,516.753,567.453,505.353,531.953,499.3599,288
Jun 21, 20243,600.403,608.803,520.003,533.103,500.48419,552
Jun 20, 2024 28 Dividend
Jun 20, 20243,590.403,615.653,564.053,597.103,563.89169,966
Jun 19, 20243,690.953,692.753,574.003,590.403,529.5172,986
Jun 18, 20243,710.003,710.003,675.253,688.703,626.1531,691
Jun 14, 20243,711.253,720.003,673.703,686.753,624.23118,712
Jun 13, 20243,652.553,716.803,637.003,704.253,641.4368,550
Jun 12, 20243,616.803,648.853,578.553,629.353,567.8090,834
Jun 11, 20243,566.503,638.953,552.453,600.353,539.3082,148
Jun 10, 20243,532.003,584.653,520.003,542.153,482.08390,614
Jun 7, 20243,475.003,548.003,446.053,532.903,472.99424,483
Jun 6, 20243,444.553,535.503,385.003,485.853,426.74243,307

Related Tickers

BGRENERGY.NS BGR Energy Systems Limited
115.15
-2.00%
 
AHLUCONT.NS Ahluwalia Contracts (India) Limited
911.05
-2.25%
 
WABAG.BO VA Tech Wabag Limited
1,585.35
-1.62%
 
PATELENG.BO Patel Engineering Limited
42.71
-0.72%
 
RIIL.NS Reliance Industrial Infrastructure Limited
966.45
-0.62%
 
IRCON.BO Ircon International Limited
218.50
+0.18%
 
KEC.NS KEC International Limited
889.25
+2.16%
 
HCC.NS Hindustan Construction Company Limited
34.83
-1.11%
 
ENGINERSIN.NS Engineers India Limited
229.71
-0.68%
 
RITES.NS RITES Limited
300.15
-2.93%