IOB - Delayed Quote USD

Larsen & Toubro Limited (LTOD.IL)

Compare
45.80 +0.20 (+0.44%)
At close: December 13 at 4:35:18 PM GMT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 45.50 47.00 45.50 45.80 45.80 12,808
Dec 12, 2024 45.40 45.60 44.60 45.60 45.60 236,057
Dec 11, 2024 46.10 47.00 45.20 46.10 46.10 13,007
Dec 10, 2024 46.10 47.10 45.20 46.30 46.30 23,758
Dec 9, 2024 46.40 47.60 46.21 46.60 46.60 153,478
Dec 6, 2024 45.50 45.80 45.40 45.40 45.40 6,537
Dec 5, 2024 44.90 45.70 44.20 45.10 45.10 8,364
Dec 4, 2024 44.70 45.00 44.30 44.90 44.90 24,112
Dec 3, 2024 44.60 44.70 44.30 44.30 44.30 78,414
Dec 2, 2024 43.50 44.30 43.40 43.80 43.80 21,797
Nov 29, 2024 43.90 44.10 43.80 44.00 44.00 16,189
Nov 28, 2024 43.50 43.60 42.60 43.50 43.50 5,918
Nov 27, 2024 43.80 44.80 43.60 43.80 43.80 23,870
Nov 26, 2024 43.80 44.00 43.70 43.90 43.90 20,686
Nov 25, 2024 44.40 44.80 44.11 44.30 44.30 53,485
Nov 22, 2024 42.00 42.70 42.00 42.70 42.70 41,633
Nov 21, 2024 41.40 41.50 40.50 41.50 41.50 25,968
Nov 20, 2024 42.10 42.80 41.10 42.00 42.00 24,107
Nov 19, 2024 42.10 42.20 40.70 41.90 41.90 12,574
Nov 18, 2024 41.70 42.60 41.10 42.10 42.10 18,845
Nov 15, 2024 41.70 41.90 41.60 41.70 41.70 15,083
Nov 14, 2024 41.60 41.90 41.50 41.80 41.80 21,235
Nov 13, 2024 42.00 42.80 41.90 42.10 42.10 13,280
Nov 12, 2024 42.80 42.80 42.20 42.40 42.40 8,504
Nov 11, 2024 43.10 43.20 42.80 43.00 43.00 5,658
Nov 8, 2024 43.30 43.40 42.94 43.10 43.10 15,764
Nov 7, 2024 43.00 43.39 43.00 43.10 43.10 82,799
Nov 6, 2024 42.80 43.40 42.80 43.00 43.00 17,606
Nov 5, 2024 42.30 42.90 42.20 42.40 42.40 9,944
Nov 4, 2024 42.10 43.40 41.80 42.60 42.60 13,770
Nov 1, 2024 42.60 43.50 42.60 42.90 42.90 23,534
Oct 31, 2024 42.00 43.80 41.90 42.90 42.90 115,355
Oct 30, 2024 41.10 41.90 39.10 40.00 40.00 25,264
Oct 29, 2024 40.20 41.00 39.90 40.00 40.00 89,657
Oct 28, 2024 40.30 41.10 39.40 40.10 40.10 18,176
Oct 25, 2024 40.20 40.60 39.80 39.80 39.80 52,782
Oct 24, 2024 41.30 41.70 40.30 41.50 41.50 21,521
Oct 23, 2024 41.70 41.70 41.20 41.40 41.40 19,915
Oct 22, 2024 42.30 42.30 41.90 42.00 42.00 6,534
Oct 21, 2024 42.80 43.20 42.70 42.70 42.70 3,411
Oct 18, 2024 42.90 43.20 42.80 42.90 42.90 15,489
Oct 17, 2024 42.50 42.90 41.80 42.60 42.60 14,501
Oct 16, 2024 42.40 42.60 42.00 42.50 42.50 6,307
Oct 15, 2024 42.60 42.80 41.60 42.30 42.30 5,456
Oct 14, 2024 42.30 42.90 42.20 42.70 42.70 33,214
Oct 11, 2024 41.90 41.90 40.80 41.50 41.50 78,606
Oct 10, 2024 42.20 42.20 41.30 41.40 41.40 15,850
Oct 9, 2024 42.60 42.60 41.80 42.10 42.10 10,199
Oct 8, 2024 42.10 42.80 41.50 42.80 42.80 20,152
Oct 7, 2024 41.90 42.10 41.30 41.60 41.60 11,531
Oct 4, 2024 42.80 42.80 41.70 42.00 42.00 7,903
Oct 3, 2024 42.60 43.50 41.70 42.30 42.30 39,369
Oct 2, 2024 43.80 48.00 43.80 44.90 44.90 85,515
Oct 1, 2024 44.40 44.50 43.70 44.00 44.00 21,385
Sep 30, 2024 44.60 44.70 44.10 44.40 44.40 11,300
Sep 27, 2024 44.80 45.00 44.50 44.60 44.60 12,861
Sep 26, 2024 45.30 45.70 45.20 45.70 45.70 34,829
Sep 25, 2024 45.70 46.00 45.60 45.70 45.70 17,837
Sep 24, 2024 46.00 46.20 45.80 46.10 46.10 25,949
Sep 23, 2024 45.40 46.20 45.20 45.50 45.50 29,836
Sep 20, 2024 45.40 46.80 45.00 46.80 46.80 33,083
Sep 19, 2024 44.10 44.90 44.10 44.60 44.60 21,043
Sep 18, 2024 44.60 45.40 43.70 44.60 44.60 20,554
Sep 17, 2024 43.90 44.20 43.80 44.10 44.10 9,197
Sep 16, 2024 43.40 43.90 43.40 43.60 43.60 6,231
Sep 13, 2024 43.00 43.90 42.79 43.10 43.10 19,600
Sep 12, 2024 42.40 43.40 42.30 43.30 43.30 25,940
Sep 11, 2024 43.00 43.00 42.10 42.30 42.30 9,594
Sep 10, 2024 42.90 43.20 42.80 43.00 43.00 18,229
Sep 9, 2024 42.70 42.80 41.90 42.70 42.70 7,977
Sep 6, 2024 42.80 42.90 42.50 42.60 42.60 1,918
Sep 5, 2024 43.40 44.30 43.10 43.30 43.30 32,631
Sep 4, 2024 43.60 44.10 43.13 43.90 43.90 8,187
Sep 3, 2024 44.10 45.00 44.10 44.50 44.50 16,974
Sep 2, 2024 44.40 44.40 43.90 44.00 44.00 10,495
Aug 30, 2024 44.20 44.90 44.20 44.70 44.70 23,476
Aug 29, 2024 44.20 45.10 44.00 44.20 44.20 7,471
Aug 28, 2024 44.20 44.50 44.10 44.10 44.10 27,529
Aug 27, 2024 44.00 44.90 44.00 44.50 44.50 15,170
Aug 23, 2024 42.80 43.40 42.80 43.40 43.40 1,500
Aug 22, 2024 43.10 43.10 42.80 42.80 42.80 7,441
Aug 21, 2024 43.00 43.10 42.80 42.90 42.90 6,264
Aug 20, 2024 42.70 42.90 42.60 42.90 42.90 4,109
Aug 19, 2024 42.50 42.80 42.30 42.70 42.70 11,057
Aug 16, 2024 42.70 42.80 42.50 42.50 42.50 8,504
Aug 15, 2024 42.40 42.80 42.30 42.40 42.40 10,955
Aug 14, 2024 42.80 42.80 42.20 42.40 42.40 19,151
Aug 13, 2024 42.70 42.80 42.30 42.50 42.50 7,151
Aug 12, 2024 42.90 43.00 42.40 42.70 42.70 2,433
Aug 9, 2024 42.90 43.60 42.60 43.00 43.00 29,331
Aug 8, 2024 43.00 43.00 42.50 42.70 42.70 20,895
Aug 7, 2024 43.40 43.60 42.60 43.40 43.40 9,730
Aug 6, 2024 42.80 43.70 42.60 43.00 43.00 101,662
Aug 5, 2024 42.00 43.10 40.20 41.90 41.90 32,921
Aug 2, 2024 44.20 44.20 43.00 43.50 43.50 9,746
Aug 1, 2024 45.10 46.10 44.90 45.00 45.00 15,459
Jul 31, 2024 45.50 46.40 45.30 45.60 45.60 10,068
Jul 30, 2024 45.20 45.50 45.10 45.30 45.30 15,536
Jul 29, 2024 45.10 45.30 44.90 45.00 45.00 21,875
Jul 26, 2024 43.70 44.40 43.14 44.40 44.40 26,919
Jul 25, 2024 43.00 43.60 43.00 43.50 43.50 31,593
Jul 24, 2024 42.10 42.90 41.80 42.00 42.00 23,629
Jul 23, 2024 42.40 42.80 41.80 42.40 42.40 29,845
Jul 22, 2024 43.40 44.20 43.05 44.10 44.10 33,486
Jul 19, 2024 43.60 43.70 43.20 43.20 43.20 9,193
Jul 18, 2024 43.80 45.80 43.49 43.90 43.90 73,449
Jul 17, 2024 44.20 45.70 44.20 45.00 45.00 9,823
Jul 16, 2024 43.70 44.70 43.70 44.50 44.50 27,775
Jul 15, 2024 44.10 45.00 43.90 44.30 44.30 33,345
Jul 12, 2024 43.60 45.90 43.60 44.70 44.70 63,633
Jul 11, 2024 43.40 44.10 42.80 44.10 44.10 9,669
Jul 10, 2024 44.00 44.10 43.60 43.90 43.90 34,051
Jul 9, 2024 44.30 45.00 44.00 44.20 44.20 76,230
Jul 8, 2024 43.60 44.00 43.50 44.00 44.00 107,468
Jul 5, 2024 43.50 43.70 43.20 43.70 43.70 53,800
Jul 4, 2024 43.60 43.60 42.80 43.00 43.00 4,437
Jul 3, 2024 43.40 43.70 43.10 43.70 43.70 59,317
Jul 2, 2024 43.40 43.90 42.90 43.90 43.90 79,258
Jul 1, 2024 42.30 42.50 42.10 42.40 42.40 5,424
Jun 28, 2024 42.70 43.30 42.40 42.60 42.60 44,892
Jun 27, 2024 42.80 43.10 41.80 42.40 42.40 67,040
Jun 26, 2024 43.10 43.30 42.10 42.80 42.80 22,154
Jun 25, 2024 42.70 42.90 42.38 42.70 42.70 61,170
Jun 24, 2024 42.60 42.60 42.20 42.40 42.40 9,405
Jun 21, 2024 42.60 42.60 41.80 42.30 42.30 339,934
Jun 20, 2024 0.33 Dividend
Jun 20, 2024 42.90 43.10 42.57 43.00 43.00 66,491
Jun 19, 2024 43.30 43.30 42.40 42.80 42.47 136,102
Jun 18, 2024 44.40 44.40 43.80 44.10 43.76 29,057
Jun 17, 2024 43.50 44.00 43.50 43.80 43.46 9,051
Jun 14, 2024 44.00 44.00 43.60 43.90 43.56 12,698
Jun 13, 2024 44.00 44.20 43.80 43.80 43.46 19,216
Jun 12, 2024 43.20 43.40 42.90 43.20 42.86 14,267
Jun 11, 2024 43.00 43.10 42.20 42.70 42.37 12,091
Jun 10, 2024 42.20 42.40 41.90 42.00 41.67 63,837
Jun 7, 2024 42.00 42.20 41.70 41.70 41.37 62,059
Jun 6, 2024 41.90 42.00 41.40 41.90 41.57 84,744
Jun 5, 2024 40.10 42.70 39.90 40.90 40.58 50,134
Jun 4, 2024 40.90 42.10 40.30 41.10 40.78 69,556
Jun 3, 2024 46.70 47.70 46.10 46.30 45.94 49,222
May 31, 2024 44.20 44.40 43.30 43.60 43.26 42,974
May 30, 2024 43.40 44.00 43.35 43.70 43.36 24,614
May 29, 2024 43.80 43.90 43.50 43.50 43.16 20,121
May 28, 2024 43.90 44.30 43.20 44.20 43.85 20,488
May 24, 2024 44.00 44.10 43.50 43.80 43.46 15,489
May 23, 2024 43.00 43.30 43.00 43.10 42.76 9,688
May 22, 2024 42.00 42.00 41.60 41.70 41.37 23,428
May 21, 2024 41.80 41.80 41.40 41.60 41.28 31,107
May 20, 2024 41.60 41.90 41.60 41.90 41.57 23,538
May 17, 2024 41.70 41.70 41.30 41.30 40.98 42,511
May 16, 2024 41.20 42.40 40.90 41.70 41.37 45,689
May 15, 2024 40.70 41.30 40.26 41.30 40.98 31,091
May 14, 2024 40.20 40.80 39.40 40.80 40.48 18,680
May 13, 2024 39.70 39.80 39.40 39.80 39.49 34,678
May 10, 2024 39.40 39.40 38.90 39.30 38.99 73,034
May 9, 2024 39.90 40.60 39.40 39.80 39.49 28,380
May 8, 2024 41.60 42.90 41.40 42.60 42.27 16,083
May 7, 2024 42.10 42.30 41.20 41.40 41.08 171,669
May 3, 2024 42.80 42.80 42.20 42.30 41.97 16,735
May 2, 2024 43.70 43.70 43.30 43.50 43.16 54,236
May 1, 2024 43.40 43.50 43.20 43.40 43.06 8,131
Apr 30, 2024 43.80 43.80 43.30 43.30 42.96 17,587
Apr 29, 2024 44.00 44.70 43.50 43.70 43.36 25,148
Apr 26, 2024 43.90 44.70 43.40 43.70 43.36 11,087
Apr 25, 2024 44.00 44.70 43.80 44.20 43.85 8,496
Apr 24, 2024 44.10 44.90 43.80 43.90 43.56 29,170
Apr 23, 2024 43.40 44.60 43.10 43.70 43.36 18,642
Apr 22, 2024 43.20 43.70 42.30 43.70 43.36 4,728
Apr 19, 2024 43.20 43.20 43.20 43.20 42.86 -
Apr 18, 2024 43.30 43.40 42.80 43.20 42.86 19,948
Apr 17, 2024 42.90 42.90 42.50 42.50 42.17 10,983
Apr 16, 2024 43.00 43.00 42.35 42.70 42.37 13,118
Apr 15, 2024 43.80 44.00 43.20 43.50 43.16 21,271
Apr 12, 2024 45.20 45.20 43.95 44.30 43.95 6,891
Apr 11, 2024 45.40 45.50 45.00 45.50 45.14 12,493
Apr 10, 2024 45.50 45.80 45.00 45.30 44.95 17,119
Apr 9, 2024 46.00 46.20 45.70 45.80 45.44 3,545
Apr 8, 2024 45.70 46.30 41.38 46.10 45.74 7,260
Apr 5, 2024 45.90 45.90 44.90 45.20 44.85 25,751
Apr 4, 2024 45.10 46.10 44.90 46.00 45.64 44,357
Apr 3, 2024 45.20 45.60 45.20 45.60 45.24 3,710
Apr 2, 2024 45.30 45.80 45.10 45.20 44.85 41,296
Mar 28, 2024 45.60 45.80 45.00 45.30 44.95 71,502
Mar 27, 2024 44.60 44.80 44.50 44.60 44.25 12,375
Mar 26, 2024 44.10 44.30 44.10 44.10 43.76 23,615
Mar 25, 2024 43.40 43.50 43.20 43.20 42.86 8,549
Mar 22, 2024 43.30 43.90 43.10 43.40 43.06 40,783
Mar 21, 2024 42.80 42.90 42.60 42.80 42.47 42,038
Mar 20, 2024 42.10 42.20 41.90 42.20 41.87 25,467
Mar 19, 2024 42.20 42.41 41.90 42.10 41.77 96,518
Mar 18, 2024 43.10 43.20 42.80 43.00 42.66 12,870
Mar 15, 2024 43.20 43.30 42.60 42.80 42.47 44,474
Mar 14, 2024 43.70 44.00 43.36 43.40 43.06 32,643
Mar 13, 2024 42.70 42.80 42.50 42.80 42.47 13,620
Mar 12, 2024 44.10 44.32 43.70 43.70 43.36 14,514
Mar 11, 2024 44.30 44.30 43.98 44.00 43.66 70,398
Mar 8, 2024 44.80 45.00 44.60 44.80 44.45 16,562
Mar 7, 2024 44.70 44.80 44.40 44.80 44.45 10,026
Mar 6, 2024 43.60 44.40 43.40 44.40 44.05 2,813
Mar 5, 2024 43.80 44.00 43.70 43.80 43.46 119,195
Mar 4, 2024 43.90 44.30 43.90 44.30 43.95 12,632
Mar 1, 2024 43.70 44.30 43.70 44.00 43.66 28,236
Feb 29, 2024 42.00 42.20 41.80 42.20 41.87 30,524
Feb 28, 2024 42.00 42.10 41.70 41.70 41.37 5,377
Feb 27, 2024 42.30 42.50 42.10 42.10 41.77 7,931
Feb 26, 2024 42.40 42.40 41.80 42.20 41.87 19,267
Feb 23, 2024 40.90 41.20 40.80 41.00 40.68 137,492
Feb 22, 2024 40.20 40.90 40.20 40.80 40.48 5,480
Feb 21, 2024 40.00 40.20 39.80 40.00 39.69 46,788
Feb 20, 2024 40.30 40.70 40.20 40.60 40.28 40,576
Feb 19, 2024 40.30 40.40 40.20 40.30 39.99 31,520
Feb 16, 2024 40.50 40.90 40.50 40.90 40.58 32,875
Feb 15, 2024 39.70 39.96 39.54 39.90 39.59 164,689
Feb 14, 2024 39.50 39.80 39.40 39.70 39.39 57,518
Feb 13, 2024 39.90 40.10 39.70 39.70 39.39 168,852
Feb 12, 2024 39.80 39.90 39.60 39.70 39.39 19,533
Feb 9, 2024 40.10 40.27 39.77 40.20 39.89 346,109
Feb 8, 2024 40.20 40.50 39.70 40.40 40.08 29,672
Feb 7, 2024 40.90 41.00 40.80 41.00 40.68 15,300
Feb 6, 2024 40.70 41.30 40.59 41.20 40.88 155,689
Feb 5, 2024 40.50 40.50 39.80 39.80 39.49 123,982
Feb 2, 2024 41.00 41.00 40.50 40.60 40.28 53,722
Feb 1, 2024 41.30 41.30 40.60 40.70 40.38 260,260
Jan 31, 2024 42.30 42.30 41.70 41.90 41.57 132,918
Jan 30, 2024 44.70 44.70 43.10 43.10 42.76 9,650
Jan 29, 2024 45.00 45.25 44.70 44.70 44.35 50,321
Jan 26, 2024 43.70 43.80 43.70 43.80 43.46 2,445
Jan 25, 2024 43.70 43.70 43.40 43.50 43.16 13,201
Jan 24, 2024 43.30 44.00 43.20 43.70 43.36 9,648
Jan 23, 2024 43.40 43.50 42.70 42.90 42.56 6,278
Jan 22, 2024 43.90 44.20 43.80 44.00 43.66 17,665
Jan 19, 2024 43.60 44.30 43.60 44.20 43.85 17,688
Jan 18, 2024 43.30 43.50 43.10 43.40 43.06 24,779
Jan 17, 2024 43.00 43.20 42.70 43.00 42.66 25,338
Jan 16, 2024 43.00 43.40 42.70 43.30 42.96 68,959
Jan 15, 2024 43.10 43.40 42.69 43.30 42.96 108,498
Jan 12, 2024 43.30 43.90 43.20 43.70 43.36 8,399
Jan 11, 2024 42.60 44.70 42.60 42.80 42.47 44,905
Jan 10, 2024 43.00 43.40 42.60 43.30 42.96 13,933
Jan 9, 2024 43.30 43.50 42.90 43.50 43.16 13,198
Jan 8, 2024 42.60 42.80 42.25 42.70 42.37 7,826
Jan 5, 2024 42.20 43.10 42.10 43.10 42.76 13,563
Jan 4, 2024 42.10 42.20 41.80 41.90 41.57 16,823
Jan 3, 2024 41.80 41.80 41.40 41.60 41.28 8,095
Jan 2, 2024 41.90 41.90 41.30 41.60 41.28 4,690
Dec 29, 2023 42.80 43.00 42.60 42.60 42.27 5,374
Dec 28, 2023 42.70 42.90 42.50 42.80 42.47 25,968
Dec 27, 2023 42.30 42.80 42.30 42.70 42.37 23,817
Dec 22, 2023 42.00 42.30 41.80 42.30 41.97 7,094
Dec 21, 2023 41.70 41.70 41.20 41.50 41.18 31,094
Dec 20, 2023 42.00 42.00 41.30 41.70 41.37 16,750
Dec 19, 2023 42.20 42.60 42.00 42.60 42.27 18,909
Dec 18, 2023 42.10 42.30 42.00 42.00 41.67 7,470
Dec 15, 2023 41.60 42.50 41.60 42.50 42.17 115,378
Dec 14, 2023 41.10 41.70 41.10 41.70 41.37 48,237
Dec 13, 2023 40.60 41.20 40.60 41.10 40.78 40,083