Larsen & Toubro Limited (LTO.F)

Compare

32.90

+1.30

+(4.11%)

As of 8:35:39 AM GMT+2. Market Open.

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 10, 2025	32.90	32.90	32.90	32.90	32.90	1,000
Apr 9, 2025	32.30	32.30	31.60	31.60	31.60	1,000
Apr 8, 2025	31.50	33.50	31.50	33.50	33.50	9
Apr 7, 2025	31.00	33.50	31.00	32.20	32.20	219
Apr 4, 2025	34.80	34.80	33.60	33.60	33.60	164
Apr 3, 2025	35.80	35.80	35.60	35.60	35.60	-
Apr 2, 2025	36.20	36.20	36.20	36.20	36.20	-
Apr 1, 2025	36.20	36.20	36.20	36.20	36.20	-
Mar 31, 2025	38.40	38.40	36.80	36.80	36.80	40
Mar 28, 2025	36.80	37.20	36.80	37.00	37.00	508
Mar 27, 2025	36.40	36.40	36.40	36.40	36.40	-
Mar 26, 2025	36.60	37.60	36.60	37.60	37.60	110
Mar 25, 2025	36.60	36.80	36.60	36.80	36.80	40
Mar 24, 2025	35.40	38.80	35.40	38.80	38.80	80
Mar 21, 2025	34.60	36.00	34.60	36.00	36.00	-
Mar 20, 2025	34.20	36.00	34.20	36.00	36.00	150
Mar 19, 2025	33.40	35.20	33.40	35.20	35.20	60
Mar 18, 2025	33.20	34.40	33.20	34.40	34.40	60
Mar 17, 2025	32.80	35.40	32.80	35.40	35.40	200
Mar 14, 2025	32.80	32.80	32.80	32.80	32.80	-
Mar 13, 2025	32.60	32.60	32.60	32.60	32.60	-
Mar 12, 2025	32.80	32.80	32.80	32.80	32.80	-
Mar 11, 2025	33.00	33.00	33.00	33.00	33.00	-
Mar 10, 2025	33.00	33.20	33.00	33.20	33.20	665
Mar 7, 2025	34.20	34.20	34.20	34.20	34.20	-
Mar 6, 2025	34.20	35.00	34.20	35.00	35.00	282
Mar 5, 2025	35.00	35.00	35.00	35.00	35.00	60
Mar 4, 2025	35.40	35.40	35.00	35.00	35.00	284
Mar 3, 2025	35.80	35.80	35.40	35.40	35.40	85
Feb 28, 2025	34.60	35.00	34.60	35.00	35.00	40
Feb 27, 2025	35.20	35.20	34.60	35.20	35.20	300
Feb 26, 2025	35.00	35.00	35.00	35.00	35.00	-
Feb 25, 2025	35.00	35.40	35.00	35.00	35.00	3,181
Feb 24, 2025	36.60	36.60	36.00	36.00	36.00	680
Feb 21, 2025	36.00	36.20	36.00	36.20	36.20	-
Feb 20, 2025	35.80	36.00	35.80	36.00	36.00	2,800
Feb 19, 2025	36.00	36.20	36.00	36.20	36.20	690
Feb 18, 2025	35.60	36.00	35.40	36.00	36.00	412
Feb 17, 2025	37.20	37.20	35.40	35.60	35.60	2,373
Feb 14, 2025	35.60	35.60	35.20	35.20	35.20	184
Feb 13, 2025	35.60	35.60	35.60	35.60	35.60	-
Feb 12, 2025	35.60	36.00	35.60	36.00	36.00	20
Feb 11, 2025	35.80	35.80	35.80	35.80	35.80	99
Feb 10, 2025	36.00	36.40	36.00	36.40	36.40	20
Feb 7, 2025	36.80	36.80	36.00	36.00	36.00	50
Feb 6, 2025	37.60	37.60	37.60	37.60	37.60	56
Feb 5, 2025	38.00	38.00	37.40	37.40	37.40	90
Feb 4, 2025	37.40	39.80	37.40	39.80	39.80	299
Feb 3, 2025	37.40	37.40	37.40	37.40	37.40	-
Jan 31, 2025	38.80	39.40	38.80	39.40	39.40	60
Jan 30, 2025	37.80	37.80	37.20	37.20	37.20	120
Jan 29, 2025	36.80	38.40	36.80	38.40	38.40	75
Jan 28, 2025	38.00	38.00	38.00	38.00	38.00	-
Jan 27, 2025	37.20	37.20	37.20	37.20	37.20	-
Jan 24, 2025	38.00	38.00	38.00	38.00	38.00	28
Jan 23, 2025	38.00	38.40	38.00	38.40	38.40	125
Jan 22, 2025	38.40	38.40	38.40	38.40	38.40	-
Jan 21, 2025	39.00	39.00	39.00	39.00	39.00	-
Jan 20, 2025	40.60	40.60	40.60	40.60	40.60	100
Jan 17, 2025	38.20	39.40	38.20	39.40	39.40	500
Jan 16, 2025	38.20	39.00	38.20	39.00	39.00	-
Jan 15, 2025	38.00	38.80	38.00	38.80	38.80	-
Jan 14, 2025	38.00	38.00	38.00	38.00	38.00	-
Jan 13, 2025	41.00	41.00	41.00	41.00	41.00	40
Jan 10, 2025	39.00	40.40	39.00	40.40	40.40	10
Jan 9, 2025	40.40	40.40	40.00	40.40	40.40	548
Jan 8, 2025	39.80	40.40	39.80	40.40	40.40	70
Jan 7, 2025	39.40	41.20	39.40	39.40	39.40	340
Jan 6, 2025	40.20	40.20	40.20	40.20	40.20	-
Jan 3, 2025	40.80	40.80	40.80	40.80	40.80	-
Jan 2, 2025	42.20	42.20	42.00	42.00	42.00	165
Dec 30, 2024	41.40	41.40	41.40	41.40	41.40	100
Dec 27, 2024	40.00	40.00	40.00	40.00	40.00	155
Dec 23, 2024	40.40	41.40	40.40	41.40	41.40	100
Dec 20, 2024	40.40	40.40	40.40	40.40	40.40	-
Dec 19, 2024	41.60	41.60	41.60	41.60	41.60	-
Dec 18, 2024	41.40	42.60	41.40	42.60	42.60	200
Dec 17, 2024	43.00	43.00	42.80	42.80	42.80	295
Dec 16, 2024	42.80	42.80	42.80	42.80	42.80	-
Dec 13, 2024	43.20	43.40	43.20	43.40	43.40	1
Dec 12, 2024	42.80	43.60	42.80	43.60	43.60	80
Dec 11, 2024	43.60	43.60	43.60	43.60	43.60	-
Dec 10, 2024	43.40	43.40	43.40	43.40	43.40	10
Dec 9, 2024	43.40	43.40	43.40	43.40	43.40	155
Dec 6, 2024	41.60	42.80	41.60	42.80	42.80	52
Dec 5, 2024	41.80	41.80	41.80	41.80	41.80	-
Dec 4, 2024	41.00	41.00	41.00	41.00	41.00	-
Dec 3, 2024	40.60	40.60	40.60	40.60	40.60	-
Dec 2, 2024	40.60	40.60	40.60	40.60	40.60	-
Nov 29, 2024	40.00	42.60	40.00	42.60	42.60	30
Nov 28, 2024	40.40	40.60	40.40	40.60	40.60	1
Nov 27, 2024	40.80	40.80	40.80	40.80	40.80	-
Nov 26, 2024	41.20	42.40	41.20	42.40	42.40	50
Nov 25, 2024	41.80	41.80	41.80	41.80	41.80	110
Nov 22, 2024	38.60	41.40	38.60	41.40	41.40	80
Nov 21, 2024	38.80	38.80	38.80	38.80	38.80	-
Nov 20, 2024	38.60	40.40	38.60	40.40	40.40	171
Nov 19, 2024	38.60	39.60	38.60	39.60	39.60	5
Nov 18, 2024	38.40	40.00	38.40	40.00	40.00	1,000
Nov 15, 2024	38.60	38.60	38.60	38.60	38.60	-
Nov 14, 2024	38.80	38.80	38.80	38.80	38.80	-
Nov 13, 2024	38.80	39.20	38.80	39.00	39.00	725
Nov 12, 2024	39.40	39.40	39.40	39.40	39.40	-
Nov 11, 2024	39.20	40.00	39.20	39.80	39.80	75
Nov 8, 2024	39.00	40.40	39.00	40.40	40.40	12
Nov 7, 2024	39.00	39.00	39.00	39.00	39.00	-
Nov 6, 2024	38.40	39.80	38.40	39.60	39.60	500
Nov 5, 2024	38.00	38.00	38.00	38.00	38.00	-
Nov 4, 2024	38.40	38.40	38.40	38.40	38.40	-
Nov 1, 2024	38.40	38.40	38.40	38.40	38.40	-
Oct 31, 2024	39.20	39.20	39.20	39.20	39.20	-
Oct 30, 2024	36.00	37.40	36.00	36.60	36.60	250
Oct 29, 2024	36.00	38.80	36.00	38.80	38.80	1,323
Oct 28, 2024	36.60	36.60	36.60	36.60	36.60	-
Oct 25, 2024	37.40	37.40	36.20	36.20	36.20	16
Oct 24, 2024	37.00	37.00	37.00	37.00	37.00	-
Oct 23, 2024	37.80	37.80	37.80	37.80	37.80	-
Oct 22, 2024	38.40	38.60	38.40	38.60	38.60	107
Oct 21, 2024	38.40	38.40	38.40	38.40	38.40	-
Oct 18, 2024	38.20	39.80	38.20	39.80	39.80	655
Oct 17, 2024	38.20	38.20	38.20	38.20	38.20	-
Oct 16, 2024	37.80	38.40	37.80	38.40	38.40	222
Oct 15, 2024	38.20	38.20	38.20	38.20	38.20	-
Oct 14, 2024	37.00	37.00	37.00	37.00	37.00	-
Oct 11, 2024	37.80	37.80	37.80	37.80	37.80	-
Oct 10, 2024	37.40	37.40	37.40	37.40	37.40	-
Oct 9, 2024	38.20	38.20	38.20	38.20	38.20	-
Oct 8, 2024	38.00	38.00	38.00	38.00	38.00	-
Oct 7, 2024	37.20	37.20	37.20	37.20	37.20	-
Oct 4, 2024	37.40	37.40	37.40	37.40	37.40	-
Oct 3, 2024	39.60	39.60	39.60	39.60	39.60	-
Oct 2, 2024	38.80	38.80	38.80	38.80	38.80	-
Oct 1, 2024	39.20	39.20	39.20	39.20	39.20	-
Sep 30, 2024	38.80	38.80	38.80	38.80	38.80	-
Sep 27, 2024	39.80	39.80	39.80	39.80	39.80	-
Sep 26, 2024	39.80	39.80	39.80	39.80	39.80	-
Sep 25, 2024	40.00	40.00	40.00	40.00	40.00	-
Sep 24, 2024	39.80	41.00	39.80	41.00	41.00	70
Sep 23, 2024	40.80	40.80	40.80	40.80	40.80	-
Sep 20, 2024	38.80	38.80	38.80	38.80	38.80	-
Sep 19, 2024	41.20	41.20	41.20	41.20	41.20	250
Sep 18, 2024	38.60	38.60	38.60	38.60	38.60	-
Sep 17, 2024	38.20	38.20	38.20	38.20	38.20	-
Sep 16, 2024	37.80	39.00	37.80	39.00	39.00	200
Sep 13, 2024	38.00	38.00	38.00	38.00	38.00	-
Sep 12, 2024	37.40	37.40	37.40	37.40	37.40	-
Sep 11, 2024	37.80	37.80	37.80	37.80	37.80	-
Sep 10, 2024	37.60	37.60	37.60	37.60	37.60	-
Sep 9, 2024	38.40	38.40	38.20	38.20	38.20	33
Sep 6, 2024	37.80	37.80	37.80	37.80	37.80	-
Sep 5, 2024	38.60	40.00	38.60	40.00	40.00	5
Sep 4, 2024	39.20	39.20	39.20	39.20	39.20	-
Sep 3, 2024	38.80	38.80	38.80	38.80	38.80	-
Sep 2, 2024	39.40	39.40	39.40	39.40	39.40	-
Aug 30, 2024	38.80	38.80	38.80	38.80	38.80	-
Aug 29, 2024	38.60	38.60	38.60	38.60	38.60	-
Aug 28, 2024	38.80	38.80	38.80	38.80	38.80	-
Aug 27, 2024	38.80	38.80	38.80	38.80	38.80	30
Aug 26, 2024	37.80	37.80	37.80	37.80	37.80	-
Aug 23, 2024	37.40	37.40	37.40	37.40	37.40	-
Aug 22, 2024	37.40	38.20	37.40	38.20	38.20	71
Aug 21, 2024	37.60	38.20	37.60	38.20	38.20	129
Aug 20, 2024	37.60	40.60	37.60	40.60	40.60	10
Aug 19, 2024	37.40	37.40	37.40	37.40	37.40	-
Aug 16, 2024	37.60	37.60	37.60	37.60	37.60	-
Aug 15, 2024	37.40	37.40	37.40	37.40	37.40	-
Aug 14, 2024	38.40	38.40	38.40	38.40	38.40	-
Aug 13, 2024	38.00	38.00	38.00	38.00	38.00	-
Aug 12, 2024	38.40	38.40	38.40	38.40	38.40	-
Aug 9, 2024	38.00	38.00	38.00	38.00	38.00	-
Aug 8, 2024	38.60	39.60	38.60	39.00	39.00	183
Aug 7, 2024	38.40	38.40	38.40	38.40	38.40	-
Aug 6, 2024	37.20	37.20	37.20	37.20	37.20	-
Aug 5, 2024	38.00	38.00	35.00	35.00	35.00	180
Aug 2, 2024	41.00	41.00	40.00	40.00	40.00	84
Aug 1, 2024	41.00	42.20	41.00	42.20	42.20	23
Jul 31, 2024	40.80	40.80	40.80	40.80	40.80	-
Jul 30, 2024	40.40	42.20	40.40	42.20	42.20	30
Jul 29, 2024	39.80	39.80	39.80	39.80	39.80	-
Jul 26, 2024	39.00	39.00	39.00	39.00	39.00	-
Jul 25, 2024	37.60	37.60	37.60	37.60	37.60	-
Jul 24, 2024	38.00	38.00	38.00	38.00	38.00	-
Jul 23, 2024	39.40	39.40	39.00	39.00	39.00	1,110
Jul 22, 2024	39.00	39.00	39.00	39.00	39.00	-
Jul 19, 2024	39.20	39.20	39.20	39.20	39.20	-
Jul 18, 2024	40.00	40.00	40.00	40.00	40.00	-
Jul 17, 2024	39.40	39.40	39.40	39.40	39.40	-
Jul 16, 2024	39.60	39.60	39.60	39.60	39.60	-
Jul 15, 2024	40.00	40.00	40.00	40.00	40.00	-
Jul 12, 2024	39.40	39.40	39.40	39.40	39.40	-
Jul 11, 2024	40.00	40.00	40.00	40.00	40.00	-
Jul 10, 2024	39.80	39.80	39.80	39.80	39.80	-
Jul 9, 2024	39.60	39.60	39.60	39.60	39.60	-
Jul 8, 2024	39.20	39.20	39.20	39.20	39.20	-
Jul 5, 2024	39.00	39.20	39.00	39.20	39.20	100
Jul 4, 2024	39.40	39.40	39.40	39.40	39.40	-
Jul 3, 2024	39.80	39.80	39.80	39.80	39.80	-
Jul 2, 2024	39.00	39.00	39.00	39.00	39.00	-
Jul 1, 2024	39.20	40.20	39.20	40.20	40.20	47
Jun 28, 2024	38.60	40.20	38.60	40.20	40.20	11
Jun 27, 2024	39.00	39.40	39.00	39.40	39.40	40
Jun 26, 2024	38.80	38.80	38.80	38.80	38.80	-
Jun 25, 2024	38.40	38.40	38.40	38.40	38.40	-
Jun 24, 2024	38.40	38.40	38.40	38.40	38.40	-
Jun 21, 2024	39.00	39.00	39.00	39.00	39.00	-
Jun 20, 2024	0.30 Dividend
Jun 20, 2024	38.80	38.80	38.80	38.80	38.80	-
Jun 19, 2024	39.80	39.80	39.80	39.80	39.47	-
Jun 18, 2024	39.80	39.80	39.80	39.80	39.47	-
Jun 17, 2024	40.60	40.60	40.60	40.60	40.26	-
Jun 14, 2024	39.80	39.80	39.80	39.80	39.47	-
Jun 13, 2024	39.00	39.00	39.00	39.00	38.67	-
Jun 12, 2024	38.60	39.80	38.60	39.80	39.47	30
Jun 11, 2024	38.00	38.00	38.00	38.00	37.68	-
Jun 10, 2024	39.80	39.80	39.80	39.80	39.47	33
Jun 7, 2024	37.40	37.40	37.40	37.40	37.09	-
Jun 6, 2024	38.00	38.00	38.00	38.00	37.68	145
Jun 5, 2024	36.80	38.80	36.80	38.00	37.68	140
Jun 4, 2024	40.40	40.40	37.80	37.80	37.48	532
Jun 3, 2024	41.40	43.00	41.40	43.00	42.64	140
May 31, 2024	39.40	39.40	39.40	39.40	39.07	-
May 30, 2024	39.20	39.20	39.20	39.20	38.87	-
May 29, 2024	39.60	39.60	39.60	39.60	39.27	-
May 28, 2024	39.20	39.20	39.20	39.20	38.87	-
May 27, 2024	39.20	40.20	39.20	40.20	39.86	120
May 24, 2024	39.80	40.60	39.80	40.60	40.26	200
May 23, 2024	37.40	39.40	37.40	39.40	39.07	-
May 22, 2024	37.20	38.40	37.20	38.40	38.08	260
May 21, 2024	39.00	39.00	39.00	39.00	38.67	50
May 20, 2024	37.00	38.20	37.00	38.20	37.88	-
May 17, 2024	37.40	38.40	37.40	38.40	38.08	120
May 16, 2024	37.00	38.00	37.00	38.00	37.68	200
May 15, 2024	36.60	36.60	36.60	36.60	36.29	-
May 14, 2024	35.80	38.00	35.80	38.00	37.68	1,000
May 13, 2024	35.40	35.40	35.40	35.40	35.10	350
May 10, 2024	36.20	36.20	35.60	35.60	35.30	185
May 9, 2024	38.00	38.00	37.00	37.00	36.69	50
May 8, 2024	37.60	37.60	37.60	37.60	37.28	-
May 7, 2024	38.20	38.20	38.20	38.20	37.88	-
May 6, 2024	38.20	39.20	38.20	39.20	38.87	1
May 3, 2024	39.40	39.60	39.40	39.60	39.27	58
May 2, 2024	40.20	41.20	40.20	41.20	40.85	202
Apr 30, 2024	39.80	40.80	39.80	40.80	40.46	3
Apr 29, 2024	40.40	40.40	40.40	40.40	40.06	-
Apr 26, 2024	40.20	41.40	40.20	41.40	41.05	555
Apr 25, 2024	39.80	41.40	39.80	41.40	41.05	80
Apr 24, 2024	39.80	39.80	39.80	39.80	39.47	-
Apr 23, 2024	40.00	40.00	40.00	40.00	39.66	-
Apr 22, 2024	38.60	41.00	38.60	41.00	40.66	30
Apr 19, 2024	39.40	39.40	39.40	39.40	39.07	-
Apr 18, 2024	38.80	38.80	38.80	38.80	38.47	-
Apr 17, 2024	39.20	39.20	39.20	39.20	38.87	-
Apr 16, 2024	40.00	40.00	40.00	40.00	39.66	140
Apr 15, 2024	40.40	40.80	40.40	40.80	40.46	2,500
Apr 12, 2024	41.80	42.00	41.80	42.00	41.65	30
Apr 11, 2024	41.00	41.00	41.00	41.00	40.66	-
Apr 10, 2024	41.00	42.60	41.00	42.60	42.24	115

PRAJIND.BO Praj Industries Limited

486.95

-1.83%

HGINFRA.NS H.G. Infra Engineering Limited

1,026.95

-0.12%

WABAG.NS VA Tech Wabag Limited

1,309.45

-2.49%

AFCONS.NS AFCONS INFRASTRUCTURE LTD

422.50

-2.42%

PRAJIND.NS Praj Industries Limited

486.60

-1.95%

NCC.NS NCC Limited

206.89

+0.91%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Live

Larsen & Toubro Limited (LTO.F)

Related Tickers