Skip to main content
Larsen & Toubro Limited (BOM:500510)
India flag India · Delayed Price · Currency is INR
3,948.85
-84.10 (-2.09%)
At close: Mar 6, 2026

Larsen & Toubro Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,020.004,020.753,941.503,948.853,948.85-2.09%97,217
Mar 5, 20263,927.004,072.003,907.754,032.954,032.953.88%194,483
Mar 4, 20263,981.003,981.003,760.103,882.153,882.15-4.53%345,034
Mar 2, 20263,960.204,142.303,960.204,066.454,066.45-5.00%350,621
Feb 27, 20264,280.104,302.004,260.304,280.554,280.55-0.12%288,160
Feb 26, 20264,297.254,338.954,276.954,285.904,285.90-0.32%142,044
Feb 25, 20264,287.404,344.804,255.004,299.704,299.700.97%646,951
Feb 24, 20264,419.904,440.004,228.704,258.504,258.50-3.59%1,976,107
Feb 23, 20264,386.204,431.004,373.704,417.154,417.150.84%131,235
Feb 20, 20264,278.604,390.004,272.504,380.254,380.252.37%232,842
Feb 19, 20264,326.004,333.904,263.404,278.804,278.80-1.06%429,524
Feb 18, 20264,290.004,335.004,262.004,324.854,324.851.06%47,045
Feb 17, 20264,205.054,286.404,189.504,279.354,279.351.84%481,062
Feb 16, 20264,164.004,205.004,138.004,202.104,202.100.70%275,564
Feb 13, 20264,185.254,198.704,135.004,172.904,172.90-0.30%534,995
Feb 12, 20264,170.654,198.754,159.554,185.404,185.400.37%57,797
Feb 11, 20264,158.554,188.704,139.954,169.954,169.950.01%823,426
Feb 10, 20264,135.054,173.804,123.054,169.404,169.401.36%119,734
Feb 9, 20264,070.004,125.004,061.254,113.454,113.451.12%126,267
Feb 6, 20264,053.804,076.104,042.204,067.704,067.700.18%48,644
Feb 5, 20264,093.254,093.254,038.004,060.204,060.20-0.64%165,101
Feb 4, 20263,980.854,108.003,980.854,086.504,086.501.21%91,505
Feb 3, 20264,053.804,119.954,029.104,037.654,037.652.95%212,843
Feb 2, 20263,820.103,935.003,820.103,922.003,922.002.86%105,066
Feb 1, 20263,968.754,043.153,759.653,813.003,813.00-3.06%194,816
Jan 30, 20263,905.003,941.053,894.053,933.453,933.450.03%78,366
Jan 29, 20263,877.603,960.003,850.003,932.453,932.453.66%220,526
Jan 28, 20263,792.653,829.453,768.753,793.653,793.650.10%221,107
Jan 27, 20263,731.303,805.003,731.303,790.003,790.001.20%699,848
Jan 23, 20263,794.503,803.003,721.003,745.053,745.05-1.30%183,174
Jan 22, 20263,800.003,800.003,753.753,794.303,794.300.72%159,756
Jan 21, 20263,791.953,828.003,722.253,767.153,767.15-1.07%106,266
Jan 20, 20263,842.903,874.003,800.003,808.003,808.00-1.54%117,893
Jan 19, 20263,834.003,876.953,808.753,867.403,867.400.30%139,561
Jan 16, 20263,868.553,914.003,850.003,855.903,855.90-0.25%49,003
Jan 14, 20263,898.253,903.853,857.003,865.503,865.50-0.58%240,516
Jan 13, 20264,020.854,020.903,836.353,888.053,888.05-3.25%180,112
Jan 12, 20264,013.804,026.603,944.004,018.504,018.50-0.20%60,678
Jan 9, 20264,020.154,092.704,006.154,026.754,026.75-0.03%41,867
Jan 8, 20264,151.254,170.153,990.504,028.004,028.00-3.35%320,528
Jan 7, 20264,110.004,176.004,093.354,167.804,167.800.64%81,750
Jan 6, 20264,149.654,184.904,132.004,141.304,141.30-0.18%29,506
Jan 5, 20264,164.404,194.704,133.904,148.854,148.85-0.34%26,252
Jan 2, 20264,140.404,172.904,128.704,162.904,162.900.57%83,138
Jan 1, 20264,084.804,148.004,084.804,139.454,139.451.38%182,641
Dec 31, 20254,060.004,094.704,047.004,083.104,083.100.77%65,582
Dec 30, 20254,048.304,063.004,008.054,051.804,051.800.34%92,850
Dec 29, 20254,032.804,060.504,032.804,038.154,038.15-0.17%45,511
Dec 26, 20254,045.404,057.754,028.954,045.104,045.10-0.19%17,106
Dec 24, 20254,059.354,079.954,047.254,052.804,052.80-0.16%134,881
Dec 23, 20254,073.154,095.004,053.754,059.154,059.15-0.30%44,203
Dec 22, 20254,074.204,096.554,068.054,071.504,071.50-0.07%35,659
Dec 19, 20254,036.054,091.004,036.054,074.204,074.201.05%228,276
Dec 18, 20254,074.654,074.654,022.754,032.004,032.00-0.75%234,376
Dec 17, 20254,081.504,081.504,039.004,062.604,062.600.01%16,331
Dec 16, 20254,088.354,099.004,043.454,062.354,062.35-0.70%24,133
Dec 15, 20254,084.354,094.954,062.054,090.954,090.950.42%17,700
Dec 12, 20254,055.604,109.004,048.054,073.704,073.701.71%145,450
Dec 11, 20253,989.104,014.853,985.554,005.204,005.200.40%358,628
Dec 10, 20254,000.004,030.003,968.853,989.053,989.05-0.23%128,426
Dec 9, 20253,969.554,017.003,948.053,998.103,998.100.06%39,822
Dec 8, 20254,045.004,045.903,978.053,995.703,995.70-1.05%22,419
Dec 5, 20253,999.004,047.253,976.754,038.004,038.001.33%59,771
Dec 4, 20253,989.154,009.853,963.103,985.003,985.00-0.06%419,960
Dec 3, 20254,048.654,048.653,970.003,987.453,987.45-1.08%73,459
Dec 2, 20254,071.104,085.954,026.104,030.804,030.80-0.99%20,725
Dec 1, 20254,099.804,103.004,050.504,071.104,071.100.06%34,532
Nov 28, 20254,093.954,103.604,055.004,068.504,068.50-0.33%42,061
Nov 27, 20254,063.454,139.004,061.104,082.054,082.050.52%480,414
Nov 26, 20254,002.904,075.554,000.004,061.104,061.101.63%194,577
Nov 25, 20254,003.204,054.653,980.653,995.803,995.80-0.44%42,398
Nov 24, 20254,023.504,039.604,004.004,013.304,013.30-0.25%21,563
Nov 21, 20254,025.004,056.004,016.454,023.504,023.50-0.35%42,194
Nov 20, 20254,031.404,048.254,009.304,037.704,037.700.46%304,677
Nov 19, 20253,998.954,025.953,982.454,019.304,019.300.51%49,161
Nov 18, 20254,022.004,022.903,977.403,998.953,998.95-0.72%25,526
Nov 17, 20254,008.004,030.004,001.754,028.104,028.100.82%29,993
Nov 14, 20254,000.004,010.103,971.503,995.303,995.30-0.17%39,035
Nov 13, 20253,953.404,022.703,927.104,001.954,001.951.23%311,885
Nov 12, 20253,970.003,973.453,937.603,953.353,953.35-47,364
Nov 11, 20253,921.503,966.303,896.503,953.353,953.350.88%43,248
Nov 10, 20253,885.253,943.003,885.253,919.053,919.050.96%81,045
Nov 7, 20253,880.803,892.703,831.753,881.653,881.650.02%82,729
Nov 6, 20253,940.003,975.003,871.103,880.803,880.80-1.03%415,683
Nov 4, 20253,985.003,990.353,917.853,921.203,921.20-1.48%123,633
Nov 3, 20254,025.204,039.803,975.003,980.103,980.10-1.27%68,908
Oct 31, 20253,998.704,045.053,982.904,031.204,031.201.09%91,056
Oct 30, 20253,994.004,062.503,976.703,987.803,987.800.91%843,770
Oct 29, 20253,993.904,016.903,920.003,951.703,951.70-0.53%156,990
Oct 28, 20253,918.153,985.003,918.153,972.853,972.851.23%326,789
Oct 27, 20253,907.053,947.253,907.053,924.703,924.700.52%50,665
Oct 24, 20253,925.353,939.903,897.953,904.353,904.35-0.35%25,157
Oct 23, 20253,898.953,966.203,889.303,918.003,918.000.79%279,876
Oct 21, 20253,873.753,893.503,873.753,887.103,887.100.35%36,984
Oct 20, 20253,860.003,886.153,845.053,873.703,873.700.90%41,002
Oct 17, 20253,853.403,868.753,830.103,839.103,839.10-0.59%99,441
Oct 16, 20253,837.853,885.453,831.003,861.903,861.900.97%316,182
Oct 15, 20253,748.003,842.953,744.603,824.653,824.652.23%219,934
Oct 14, 20253,750.053,788.803,731.003,741.303,741.30-0.77%103,190
Oct 13, 20253,782.953,783.303,746.753,770.353,770.35-0.34%93,052