Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Larsen & Toubro Limited (LT.NS)

Compare
3,244.90
+17.20
+(0.53%)
At close: April 17 at 3:30:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20253,214.103,249.903,162.403,247.303,247.303,209,331
Apr 16, 20253,270.003,276.803,224.103,227.703,227.701,578,260
Apr 15, 20253,180.003,272.003,176.103,257.603,257.602,161,492
Apr 11, 20253,114.003,157.003,100.153,115.953,115.953,979,116
Apr 9, 20253,158.803,158.803,048.003,054.153,054.154,451,381
Apr 8, 20253,124.953,193.903,092.703,161.103,161.102,877,816
Apr 7, 20253,049.053,090.602,965.303,068.503,068.504,953,864
Apr 4, 20253,400.003,403.803,237.303,260.153,260.152,366,979
Apr 3, 20253,400.003,463.003,393.003,420.153,420.151,200,631
Apr 2, 20253,433.003,457.753,408.003,419.903,419.901,338,839
Apr 1, 20253,480.003,501.603,430.003,436.803,436.801,935,147
Mar 28, 20253,509.903,514.003,472.553,492.303,492.301,348,143
Mar 27, 20253,460.003,528.003,451.003,501.603,501.603,467,864
Mar 26, 20253,473.003,496.803,418.503,444.803,444.802,315,715
Mar 25, 20253,505.003,525.003,435.353,469.603,469.604,235,900
Mar 24, 20253,449.003,517.003,446.003,481.853,481.851,955,564
Mar 21, 20253,357.003,455.003,332.753,415.953,415.953,042,073
Mar 20, 20253,335.253,358.903,276.903,351.053,351.052,434,722
Mar 19, 20253,275.003,326.603,268.503,319.553,319.551,616,312
Mar 18, 20253,173.453,173.453,173.453,173.453,173.45-
Mar 17, 20253,190.003,240.053,159.003,173.453,173.452,805,790
Mar 13, 20253,202.253,233.153,178.053,187.303,187.301,414,376
Mar 12, 20253,205.003,221.953,153.053,193.653,193.651,360,149
Mar 11, 20253,170.303,204.403,161.103,195.453,195.451,274,649
Mar 10, 20253,246.003,246.303,169.053,177.703,177.701,777,752
Mar 7, 20253,259.903,289.003,240.103,244.703,244.70930,240
Mar 6, 20253,250.103,266.453,215.003,259.903,259.901,854,837
Mar 5, 20253,213.003,245.003,187.853,239.653,239.651,945,855
Mar 4, 20253,171.053,221.003,167.803,213.003,213.001,442,098
Mar 3, 20253,165.953,227.003,160.003,197.303,197.301,352,460
Feb 28, 20253,199.803,199.803,141.003,163.853,163.852,494,680
Feb 27, 20253,238.003,258.503,184.003,209.503,209.502,572,065
Feb 25, 20253,233.003,248.953,206.403,225.903,225.902,529,084
Feb 24, 20253,289.703,325.503,250.003,257.703,257.701,512,844
Feb 21, 20253,275.803,324.903,270.903,315.103,315.101,706,850
Feb 20, 20253,260.053,285.453,247.753,275.803,275.801,236,693
Feb 19, 20253,220.153,302.853,211.603,275.903,275.901,677,978
Feb 18, 20253,227.003,241.003,183.003,220.153,220.152,428,215
Feb 17, 20253,213.553,239.403,194.553,221.853,221.851,966,689
Feb 14, 20253,275.053,285.803,221.553,237.653,237.651,378,340
Feb 13, 20253,289.653,314.903,252.953,263.653,263.652,127,644
Feb 12, 20253,259.003,300.003,222.253,289.653,289.651,632,415
Feb 11, 20253,360.953,361.003,231.003,239.653,239.652,593,537
Feb 10, 20253,347.803,349.003,294.053,328.653,328.651,236,663
Feb 7, 20253,367.003,369.953,311.103,336.903,336.901,722,789
Feb 6, 20253,404.003,404.003,342.703,352.753,352.752,874,856
Feb 5, 20253,444.653,450.953,379.453,383.203,383.202,670,316
Feb 4, 20253,316.003,449.003,307.253,439.153,439.154,742,516
Feb 3, 20253,420.003,420.003,270.003,289.203,289.206,077,580
Feb 1, 20253,578.003,629.203,402.003,447.503,447.504,752,505
Jan 31, 20253,501.053,590.003,481.053,567.403,567.403,995,513
Jan 30, 20253,455.003,517.803,395.003,420.953,420.952,717,740
Jan 29, 20253,431.003,455.003,412.003,449.703,449.701,238,704
Jan 28, 20253,464.953,482.153,404.053,413.903,413.901,657,689
Jan 27, 20253,447.203,493.903,401.153,457.653,457.651,552,938
Jan 24, 20253,514.503,521.103,446.053,458.203,458.201,206,454
Jan 23, 20253,492.003,527.803,460.603,503.253,503.251,993,204
Jan 22, 20253,563.003,582.353,490.103,518.203,518.201,626,055
Jan 21, 20253,612.753,643.303,528.103,541.103,541.102,576,596
Jan 20, 20253,574.903,617.153,556.503,593.003,593.001,593,334
Jan 17, 20253,524.003,579.853,511.953,568.653,568.651,600,246
Jan 16, 20253,535.003,543.453,483.753,507.903,507.902,305,460
Jan 15, 20253,471.303,526.153,471.303,501.403,501.401,155,446
Jan 14, 20253,465.853,491.953,448.603,462.603,462.602,924,491
Jan 13, 20253,505.553,534.503,448.603,464.303,464.302,137,212
Jan 10, 20253,499.953,552.203,492.303,536.153,536.151,794,238
Jan 9, 20253,599.903,606.303,486.003,527.903,527.902,921,681
Jan 8, 20253,662.003,663.853,590.003,596.353,596.351,813,201
Jan 7, 20253,607.103,649.853,595.703,643.303,643.301,453,540
Jan 6, 20253,684.753,692.253,585.503,603.203,603.201,212,012
Jan 3, 20253,708.003,719.903,651.453,659.903,659.901,290,107
Jan 2, 20253,676.603,724.103,650.053,713.503,713.501,882,900
Jan 1, 20253,600.003,689.003,599.953,667.503,667.501,202,029
Dec 31, 20243,562.553,620.603,550.003,607.653,607.651,267,628
Dec 30, 20243,607.903,623.003,566.003,578.953,578.951,591,690
Dec 27, 20243,632.403,643.653,603.503,608.103,608.101,309,122
Dec 26, 20243,658.003,665.153,610.353,629.503,629.501,124,705
Dec 24, 20243,647.953,679.003,632.403,639.753,639.75627,922
Dec 23, 20243,670.003,700.003,617.053,640.503,640.501,217,612
Dec 20, 20243,716.353,725.003,607.103,629.853,629.852,796,593
Dec 19, 20243,702.153,762.203,700.003,716.353,716.351,856,838
Dec 18, 20243,807.203,819.003,745.003,758.153,758.151,318,341
Dec 17, 20243,863.053,875.403,797.003,807.203,807.201,690,180
Dec 16, 20243,882.003,914.403,857.253,877.853,877.85918,660
Dec 13, 20243,859.003,898.003,794.203,887.003,887.002,300,361
Dec 12, 20243,930.003,959.003,846.953,859.903,859.901,899,867
Dec 11, 20243,923.153,947.653,902.003,916.753,916.751,237,958
Dec 10, 20243,955.003,963.503,901.303,923.153,923.152,349,493
Dec 9, 20243,867.503,959.003,867.503,947.303,947.303,332,753
Dec 6, 20243,832.003,883.953,800.003,866.703,866.701,856,562
Dec 5, 20243,810.003,884.003,760.003,831.553,831.552,765,170
Dec 4, 20243,775.003,835.003,758.053,789.903,789.902,510,166
Dec 3, 20243,721.003,798.853,701.503,787.053,787.053,252,670
Dec 2, 20243,706.853,717.853,672.903,704.053,704.051,158,369
Nov 29, 20243,635.103,750.003,635.103,724.803,724.802,094,305
Nov 28, 20243,700.003,720.503,648.003,666.053,666.052,124,283
Nov 27, 20243,704.003,720.003,685.003,698.703,698.70971,816
Nov 26, 20243,754.903,754.903,690.003,702.603,702.601,141,534
Nov 25, 20243,660.003,761.003,654.003,753.003,753.004,753,829
Nov 22, 20243,500.003,613.503,473.103,603.503,603.502,534,018
Nov 21, 20243,530.003,530.553,452.453,483.503,483.501,510,581
Nov 19, 20243,559.903,607.003,495.003,505.903,505.901,826,460
Nov 18, 20243,521.103,568.303,510.853,542.153,542.151,233,217
Nov 14, 20243,558.003,565.753,500.153,526.253,526.251,291,765
Nov 13, 20243,585.003,604.853,535.653,547.953,547.951,568,694
Nov 12, 20243,650.003,651.003,580.003,591.353,591.351,116,206
Nov 11, 20243,646.003,661.003,606.003,628.853,628.85926,127
Nov 8, 20243,640.403,667.003,620.653,660.303,660.301,622,142
Nov 7, 20243,647.353,663.003,620.003,646.553,646.551,581,009
Nov 6, 20243,594.003,659.903,557.403,645.453,645.451,819,732
Nov 5, 20243,556.003,585.003,541.903,574.803,574.801,251,506
Nov 4, 20243,624.953,624.953,530.903,574.453,574.451,724,189
Nov 1, 20243,624.953,641.903,620.003,626.353,626.35212,796
Oct 31, 20243,530.003,654.953,508.353,622.303,622.307,637,083
Oct 30, 20243,379.953,438.403,353.003,408.353,408.351,785,128
Oct 29, 20243,316.003,384.403,316.003,380.903,380.902,253,467
Oct 28, 20243,316.003,373.003,262.553,340.803,340.802,991,674
Oct 25, 20243,425.003,435.003,315.053,326.403,326.403,236,774
Oct 24, 20243,444.003,474.603,416.753,442.653,442.651,924,421
Oct 23, 20243,501.053,513.953,443.003,455.403,455.402,125,268
Oct 22, 20243,585.003,591.653,500.003,511.903,511.901,363,574
Oct 21, 20243,580.003,621.953,571.303,585.603,585.601,750,549
Oct 18, 20243,569.953,592.453,540.253,577.803,577.802,102,609
Oct 17, 20243,549.903,583.003,521.803,570.303,570.302,968,537
Oct 16, 20243,550.003,581.903,513.553,532.603,532.601,961,835
Oct 15, 20243,570.003,570.003,520.153,551.903,551.901,231,552
Oct 14, 20243,510.003,573.853,501.303,555.053,555.051,974,378
Oct 11, 20243,469.403,497.103,447.003,482.553,482.551,280,465
Oct 10, 20243,515.003,554.903,455.503,460.353,460.352,686,116
Oct 9, 20243,542.053,557.703,481.003,487.103,487.101,645,791
Oct 8, 20243,492.953,538.503,469.003,532.403,532.402,249,452
Oct 7, 20243,505.003,512.953,429.003,468.353,468.352,304,227
Oct 4, 20243,515.003,553.553,468.503,493.953,493.953,445,879
Oct 3, 20243,582.503,617.003,485.403,497.653,497.655,315,877
Oct 1, 20243,667.003,724.003,639.353,653.503,653.501,674,100
Sep 30, 20243,699.003,715.653,665.003,675.553,675.551,837,697
Sep 27, 20243,738.003,738.003,651.003,705.653,705.654,095,425
Sep 26, 20243,801.003,802.953,736.403,762.153,762.152,750,597
Sep 25, 20243,787.553,813.203,778.003,793.853,793.852,113,862
Sep 24, 20243,787.703,831.803,775.003,791.603,791.602,676,546
Sep 23, 20243,800.003,838.803,749.003,787.703,787.701,937,874
Sep 20, 20243,700.003,809.903,680.253,793.903,793.905,401,701
Sep 19, 20243,750.003,750.403,674.003,683.703,683.701,711,564
Sep 18, 20243,689.003,757.953,684.203,730.453,730.452,249,929
Sep 17, 20243,668.003,705.003,659.703,695.203,695.201,289,060
Sep 16, 20243,619.153,670.003,613.003,662.253,662.251,045,964
Sep 13, 20243,622.003,634.753,600.053,613.003,613.001,752,455
Sep 12, 20243,558.003,638.053,534.003,622.003,622.003,751,523
Sep 11, 20243,595.003,603.953,516.403,536.953,536.951,865,165
Sep 10, 20243,585.003,625.003,571.003,596.153,596.151,203,483
Sep 9, 20243,584.003,594.003,553.853,578.303,578.301,454,589
Sep 6, 20243,615.103,623.803,536.203,574.753,574.753,096,557
Sep 5, 20243,668.003,668.003,608.403,624.153,624.152,958,770
Sep 4, 20243,650.003,681.003,631.103,650.803,650.801,930,121
Sep 3, 20243,693.953,713.953,666.903,690.153,690.151,211,993
Sep 2, 20243,706.003,721.953,666.353,683.103,683.101,277,813
Aug 30, 20243,718.353,745.003,666.403,704.653,704.652,592,912
Aug 29, 20243,690.503,710.003,651.553,683.453,683.452,165,489
Aug 28, 20243,705.003,724.403,685.003,689.053,689.051,278,175
Aug 27, 20243,642.653,737.003,636.003,702.703,702.703,315,435
Aug 26, 20243,611.003,648.003,594.703,641.903,641.901,606,911
Aug 23, 20243,606.503,622.003,587.053,598.553,598.551,825,180
Aug 22, 20243,607.053,612.153,583.953,606.503,606.501,734,927
Aug 21, 20243,590.003,615.303,581.903,596.053,596.051,714,248
Aug 20, 20243,562.003,580.003,548.003,572.703,572.701,285,569
Aug 19, 20243,599.853,599.903,547.003,555.053,555.051,898,535
Aug 16, 20243,578.003,580.903,533.003,568.353,568.352,808,865
Aug 14, 20243,558.953,578.703,536.503,545.203,545.201,584,372
Aug 13, 20243,580.003,607.003,545.203,551.803,551.801,316,218
Aug 12, 20243,579.003,611.003,563.003,571.953,571.951,965,035
Aug 9, 20243,600.003,605.553,575.703,592.053,592.05848,232
Aug 8, 20243,621.003,628.753,547.453,553.553,553.552,038,088
Aug 7, 20243,630.003,655.753,610.353,638.253,638.251,613,097
Aug 6, 20243,548.003,634.903,546.003,576.203,576.202,125,532
Aug 5, 20243,597.003,607.903,511.503,528.003,528.002,900,685
Aug 2, 20243,730.353,748.903,657.103,665.703,665.702,512,525
Aug 1, 20243,810.003,838.953,765.853,779.303,779.301,998,663
Jul 31, 20243,777.053,822.003,763.103,815.003,815.002,703,636
Jul 30, 20243,774.853,795.003,738.603,784.653,784.651,979,989
Jul 29, 20243,701.003,790.003,686.603,774.953,774.954,159,919
Jul 26, 20243,629.003,701.003,596.103,679.903,679.902,617,659
Jul 25, 20243,539.003,630.903,532.053,619.153,619.154,691,483
Jul 24, 20243,549.003,557.953,501.003,519.453,519.453,184,060
Jul 23, 20243,669.603,714.003,460.003,538.053,538.056,957,691
Jul 22, 20243,617.903,661.853,567.603,651.453,651.453,639,057
Jul 19, 20243,651.003,658.953,610.003,618.503,618.502,432,533
Jul 18, 20243,640.003,679.253,598.653,656.203,656.203,240,772
Jul 16, 20243,646.103,651.603,621.003,636.553,636.552,220,953
Jul 15, 20243,670.003,674.003,637.003,651.603,651.60943,302
Jul 12, 20243,630.003,667.703,612.703,649.353,649.352,001,185
Jul 11, 20243,660.003,684.603,603.003,621.103,621.102,942,924
Jul 10, 20243,685.053,694.003,601.003,650.053,650.052,231,438
Jul 9, 20243,650.003,685.003,646.103,666.103,666.102,425,176
Jul 8, 20243,640.103,645.703,594.003,632.003,632.001,706,210
Jul 5, 20243,573.303,638.003,568.003,627.153,627.151,635,209
Jul 4, 20243,616.103,644.003,565.803,573.303,573.301,851,947
Jul 3, 20243,650.353,650.503,605.003,614.353,614.351,923,801
Jul 2, 20243,535.053,634.003,535.053,626.503,626.505,087,748
Jul 1, 20243,535.203,541.403,514.003,526.553,526.552,961,120
Jun 28, 20243,540.003,575.953,538.103,548.453,548.453,141,514
Jun 27, 20243,597.453,601.303,550.003,564.403,564.405,519,875
Jun 26, 20243,601.003,624.903,592.253,602.953,602.952,480,187
Jun 25, 20243,556.503,591.953,528.003,587.803,587.802,158,039
Jun 24, 20243,520.353,567.003,505.003,531.603,531.602,330,559
Jun 21, 20243,604.053,610.003,516.003,535.003,535.004,508,508
Jun 20, 2024 28 Dividend
Jun 20, 20243,584.953,613.303,564.603,594.453,594.452,618,715
Jun 19, 20243,690.003,699.003,575.003,589.953,561.952,936,151
Jun 18, 20243,708.003,710.003,675.003,689.203,660.431,936,792
Jun 14, 20243,718.003,720.003,675.003,687.803,659.041,746,508
Jun 13, 20243,665.503,715.903,635.003,703.653,674.762,965,500
Jun 12, 20243,615.003,648.953,578.003,630.303,601.992,242,274
Jun 11, 20243,570.003,639.003,551.203,598.703,570.632,548,176
Jun 10, 20243,521.053,585.003,521.053,543.753,516.113,151,257
Jun 7, 20243,465.053,548.003,446.003,532.503,504.955,879,660
Jun 6, 20243,438.003,538.203,385.303,482.553,455.398,374,602
Jun 5, 20243,441.503,441.503,175.053,409.003,382.4110,372,458
Jun 4, 20243,852.003,898.003,320.003,403.203,376.669,920,882
Jun 3, 20243,855.403,919.903,801.103,897.153,866.755,767,666
May 31, 20243,636.403,744.803,636.403,669.303,640.686,432,341
May 30, 20243,626.053,643.953,607.753,634.703,606.352,701,849
May 29, 20243,611.003,661.853,610.353,634.803,606.451,506,146
May 28, 20243,652.003,685.253,646.053,658.203,629.671,440,187
May 27, 20243,644.903,695.003,600.003,652.003,623.522,570,708
May 24, 20243,586.003,659.003,582.303,625.903,597.622,740,360
May 23, 20243,460.903,601.653,455.003,585.403,557.444,525,637
May 22, 20243,450.053,472.703,435.053,460.853,433.861,409,992
May 21, 20243,458.003,470.303,434.003,440.953,414.112,100,848
May 17, 20243,475.953,475.953,412.153,450.753,423.842,676,919
May 16, 20243,428.953,468.503,378.703,460.603,433.613,398,714
May 15, 20243,390.003,417.403,353.153,411.303,384.692,718,682
May 14, 20243,300.003,384.903,293.403,379.453,353.092,870,328
May 13, 20243,267.053,315.003,225.203,293.853,268.163,557,067
May 10, 20243,281.603,306.153,234.603,271.453,245.934,132,191
May 9, 20243,312.753,377.003,266.653,275.453,249.9012,120,574
May 8, 20243,429.003,497.403,367.803,486.853,459.654,116,670
May 7, 20243,479.403,496.003,425.003,427.753,401.023,376,013
May 6, 20243,522.803,527.003,441.103,463.303,436.292,614,667
May 3, 20243,610.003,622.003,488.453,499.803,472.504,079,696
May 2, 20243,590.053,634.153,576.053,599.503,571.433,748,847
Apr 30, 20243,639.003,648.953,584.053,594.303,566.271,571,996
Apr 29, 20243,606.103,649.903,605.203,634.303,605.951,396,979
Apr 26, 20243,652.003,660.903,585.003,605.203,577.081,973,113
Apr 25, 20243,616.103,666.003,611.603,652.303,623.812,420,380
Apr 24, 20243,616.553,654.953,601.103,634.853,606.501,501,234
Apr 23, 20243,632.753,632.753,588.003,610.153,581.991,434,580
Apr 22, 20243,568.753,620.003,540.953,612.703,584.522,605,754
Apr 19, 20243,525.003,542.903,472.403,518.353,490.912,759,031
Apr 18, 20243,561.953,617.653,539.703,550.953,523.253,273,257

Related Tickers

NCC.NS NCC Limited
217.20
-1.55%
 
NBCC.NS NBCC (India) Limited
97.73
+2.01%
 
RVNL.NS Rail Vikas Nigam Limited
370.25
+0.87%
 
KEC.NS KEC International Limited
711.40
-1.67%
 
ENGINERSIN.NS Engineers India Limited
181.20
-1.37%
 
PRAJIND.NS Praj Industries Limited
515.45
-0.99%
 
PNCINFRA.NS PNC Infratech Limited
275.90
+0.86%
 
ITDCEM.NS ITD Cementation India Limited
534.05
+1.08%
 
KNRCON.NS KNR Constructions Limited
227.40
-0.33%
 
WELENT.NS Welspun Enterprises Limited
508.30
-0.64%