Skip to main content
Larsen & Toubro Limited (BOM:500510)
India flag India · Delayed Price · Currency is INR
4,038.00
+53.00 (1.33%)
At close: Dec 5, 2025

Larsen & Toubro Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20253,768.803,798.503,760.503,783.303,783.300.37%73,446
Oct 9, 20253,730.003,795.003,730.003,769.353,769.351.11%322,537
Oct 8, 20253,728.503,759.753,714.153,728.003,728.00-0.07%93,633
Oct 7, 20253,764.453,765.003,725.703,730.703,730.70-0.15%113,675
Oct 6, 20253,731.353,767.453,703.053,736.203,736.200.10%117,471
Oct 3, 20253,685.003,744.853,667.303,732.353,732.351.69%81,874
Oct 1, 20253,646.203,681.003,614.803,670.153,670.150.31%634,560
Sep 30, 20253,704.303,704.303,649.003,658.803,658.80-0.78%62,756
Sep 29, 20253,748.953,748.953,678.653,687.603,687.60-1.17%120,973
Sep 26, 20253,653.053,794.703,653.053,731.103,731.102.38%241,587
Sep 25, 20253,681.003,703.853,634.203,644.203,644.20-0.93%331,750
Sep 24, 20253,661.853,708.353,636.853,678.403,678.400.55%113,508
Sep 23, 20253,640.053,672.253,615.003,658.303,658.300.44%36,656
Sep 22, 20253,678.153,691.603,633.003,642.153,642.15-0.92%58,989
Sep 19, 20253,665.203,704.903,665.203,675.853,675.85-0.30%89,983
Sep 18, 20253,695.003,701.403,672.553,687.003,687.000.05%386,729
Sep 17, 20253,668.053,704.003,660.853,685.103,685.100.49%163,719
Sep 16, 20253,607.653,675.003,596.203,667.153,667.152.28%104,280
Sep 15, 20253,581.003,607.403,577.003,585.353,585.350.16%44,659
Sep 12, 20253,550.153,595.003,550.153,579.603,579.601.14%45,153
Sep 11, 20253,551.603,565.353,532.503,539.203,539.20-0.40%414,283
Sep 10, 20253,555.053,577.653,539.953,553.253,553.250.92%114,160
Sep 9, 20253,567.703,567.703,503.403,521.003,521.000.09%69,526
Sep 8, 20253,576.003,578.403,484.103,517.753,517.75-0.99%97,380
Sep 5, 20253,580.303,609.103,550.003,552.753,552.75-1.11%43,496
Sep 4, 20253,646.803,646.803,571.653,592.503,592.50-0.22%394,358
Sep 3, 20253,574.253,606.353,561.003,600.253,600.250.78%152,204
Sep 2, 20253,595.003,619.903,561.003,572.453,572.45-0.74%57,315
Sep 1, 20253,600.003,625.903,581.153,599.253,599.25-0.02%46,699
Aug 29, 20253,560.753,614.453,540.603,599.853,599.851.12%41,086
Aug 28, 20253,526.653,576.803,526.653,559.853,559.850.57%27,576
Aug 26, 20253,592.203,592.203,529.453,539.603,539.60-1.76%492,538
Aug 25, 20253,605.003,609.053,584.053,603.103,603.100.21%95,395
Aug 22, 20253,614.953,634.003,582.003,595.453,595.45-0.59%104,988
Aug 21, 20253,593.353,648.203,589.903,616.753,616.750.76%105,279
Aug 20, 20253,634.953,634.953,581.303,589.353,589.35-0.62%45,540
Aug 19, 20253,640.303,651.653,607.653,611.703,611.70-0.61%36,210
Aug 18, 20253,685.203,704.353,622.603,633.753,633.75-1.18%98,243
Aug 14, 20253,711.903,711.903,642.153,677.253,677.25-0.42%28,054
Aug 13, 20253,691.003,715.803,682.603,692.753,692.750.18%57,573
Aug 12, 20253,680.003,727.003,674.903,686.003,686.000.49%62,951
Aug 11, 20253,608.103,676.003,606.753,667.903,667.901.70%25,888
Aug 8, 20253,641.003,661.003,600.703,606.753,606.75-0.92%58,120
Aug 7, 20253,619.903,646.503,600.003,640.253,640.250.30%244,858
Aug 6, 20253,636.203,670.203,622.653,629.253,629.25-0.59%73,736
Aug 5, 20253,630.053,657.703,608.903,650.803,650.800.57%43,021
Aug 4, 20253,589.853,636.003,580.003,630.053,630.051.13%41,681
Aug 1, 20253,636.003,636.103,578.803,589.653,589.65-1.27%37,692
Jul 31, 20253,610.103,662.903,610.103,635.653,635.65-0.80%74,362
Jul 30, 20253,617.053,685.003,593.603,665.153,665.154.87%251,511
Jul 29, 20253,412.653,504.003,405.503,495.103,495.102.13%832,451
Jul 28, 20253,434.753,445.003,405.303,422.203,422.20-0.61%84,286
Jul 25, 20253,466.153,476.953,438.003,443.353,443.35-1.00%46,910
Jul 24, 20253,476.353,492.653,460.553,478.253,478.25-0.20%40,732
Jul 23, 20253,471.403,491.453,458.653,485.253,485.250.58%24,527
Jul 22, 20253,519.453,519.453,455.853,465.253,465.25-1.07%68,509
Jul 21, 20253,460.153,507.153,444.403,502.753,502.751.12%115,935
Jul 18, 20253,498.953,498.953,450.503,464.103,464.10-0.29%70,706
Jul 17, 20253,520.003,520.003,467.253,474.303,474.30-0.78%113,694
Jul 16, 20253,500.203,514.253,476.453,501.703,501.700.20%124,132
Jul 15, 20253,522.703,522.703,482.003,494.603,494.60-0.04%55,479
Jul 14, 20253,540.553,540.903,487.353,496.153,496.15-1.25%20,872