Larsen & Toubro Limited (LON:LTOD)
London
· Delayed Price · Currency is GBP · Price in USD 45.35
+0.65 (1.45%)
At close: Dec 5, 2025
Larsen & Toubro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45.30 | 45.95 | 45.05 | 45.35 | 45.35 | 1.45% | 7,686 |
| Dec 4, 2025 | 44.55 | 45.65 | 44.45 | 44.70 | 44.70 | -0.45% | 20,912 |
| Dec 3, 2025 | 44.50 | 45.25 | 44.50 | 44.90 | 44.90 | -1.64% | 6,871 |
| Dec 2, 2025 | 44.95 | 46.25 | 44.50 | 45.65 | 45.65 | 0.22% | 22,199 |
| Dec 1, 2025 | 45.25 | 45.95 | 45.25 | 45.55 | 45.55 | -0.11% | 6,331 |
| Nov 28, 2025 | 45.40 | 46.05 | 45.30 | 45.60 | 45.60 | -0.22% | 2,612 |
| Nov 27, 2025 | 46.00 | 46.10 | 45.70 | 45.70 | 45.70 | - | 2,294 |
| Nov 26, 2025 | 45.30 | 46.35 | 45.30 | 45.70 | 45.70 | 1.33% | 7,619 |
| Nov 25, 2025 | 45.25 | 46.50 | 44.44 | 45.10 | 45.10 | 0.78% | 51,369 |
| Nov 24, 2025 | 45.20 | 45.45 | 44.75 | 44.75 | 44.75 | -1.32% | 32,397 |
| Nov 21, 2025 | 45.60 | 45.60 | 44.70 | 45.35 | 45.35 | -1.20% | 4,641 |
| Nov 20, 2025 | 45.80 | 48.90 | 45.15 | 45.90 | 45.90 | 0.55% | 12,620 |
| Nov 19, 2025 | 45.40 | 46.45 | 45.15 | 45.65 | 45.65 | 0.66% | 6,985 |
| Nov 18, 2025 | 45.45 | 46.20 | 45.05 | 45.35 | 45.35 | -0.44% | 7,246 |
| Nov 17, 2025 | 45.15 | 45.85 | 45.15 | 45.55 | 45.55 | 0.89% | 6,649 |
| Nov 14, 2025 | 45.15 | 46.20 | 44.55 | 45.15 | 45.15 | 0.67% | 8,047 |
| Nov 13, 2025 | 45.25 | 46.20 | 44.70 | 44.85 | 44.85 | 0.22% | 2,773 |
| Nov 12, 2025 | 44.95 | 44.95 | 44.45 | 44.75 | 44.75 | -0.67% | 4,458 |
| Nov 11, 2025 | 44.35 | 45.30 | 44.35 | 45.05 | 45.05 | 2.39% | 23,717 |
| Nov 10, 2025 | 44.30 | 44.70 | 44.00 | 44.00 | 44.00 | 0.46% | 3,741 |
| Nov 7, 2025 | 43.75 | 44.05 | 43.65 | 43.80 | 43.80 | -0.34% | 2,701 |
| Nov 6, 2025 | 44.00 | 45.10 | 43.75 | 43.95 | 43.95 | -1.90% | 13,689 |
| Nov 5, 2025 | 44.05 | 44.80 | 44.05 | 44.80 | 44.80 | 1.01% | 7,955 |
| Nov 4, 2025 | 44.60 | 44.60 | 44.20 | 44.35 | 44.35 | -1.55% | 20,043 |
| Nov 3, 2025 | 45.00 | 45.05 | 44.70 | 45.05 | 45.05 | - | 16,771 |
| Oct 31, 2025 | 45.20 | 45.45 | 45.05 | 45.05 | 45.05 | 0.45% | 6,161 |
| Oct 30, 2025 | 44.85 | 45.80 | 44.70 | 44.85 | 44.85 | -2.07% | 8,980 |
| Oct 29, 2025 | 44.95 | 47.20 | 43.50 | 45.80 | 45.80 | 1.44% | 14,317 |
| Oct 28, 2025 | 44.65 | 45.30 | 44.55 | 45.15 | 45.15 | 1.46% | 6,152 |
| Oct 27, 2025 | 44.40 | 44.60 | 44.25 | 44.50 | 44.50 | -0.11% | 2,618 |
| Oct 24, 2025 | 44.65 | 45.00 | 43.50 | 44.55 | 44.55 | -0.22% | 3,437 |
| Oct 23, 2025 | 44.40 | 44.90 | 44.20 | 44.65 | 44.65 | 0.11% | 4,547 |
| Oct 22, 2025 | 44.70 | 45.00 | 44.25 | 44.60 | 44.60 | 1.48% | 8,805 |
| Oct 21, 2025 | 44.10 | 44.20 | 42.50 | 43.95 | 43.95 | -0.23% | 3,611 |
| Oct 20, 2025 | 43.70 | 44.30 | 43.60 | 44.05 | 44.05 | 0.80% | 8,025 |
| Oct 17, 2025 | 43.70 | 43.80 | 43.05 | 43.70 | 43.70 | - | 16,886 |
| Oct 16, 2025 | 43.55 | 43.90 | 43.40 | 43.70 | 43.70 | 0.81% | 5,565 |
| Oct 15, 2025 | 43.30 | 44.40 | 42.50 | 43.35 | 43.35 | 2.24% | 24,215 |
| Oct 14, 2025 | 42.05 | 42.55 | 42.00 | 42.40 | 42.40 | -0.35% | 21,148 |
| Oct 13, 2025 | 42.25 | 43.20 | 42.10 | 42.55 | 42.55 | - | 4,306 |
| Oct 10, 2025 | 42.50 | 43.20 | 42.38 | 42.55 | 42.55 | 0.71% | 18,273 |
| Oct 9, 2025 | 42.25 | 42.50 | 41.80 | 42.25 | 42.25 | 0.72% | 10,558 |
| Oct 8, 2025 | 41.85 | 42.10 | 41.65 | 41.95 | 41.95 | -0.24% | 19,374 |
| Oct 7, 2025 | 42.20 | 42.30 | 41.95 | 42.05 | 42.05 | -0.59% | 3,519 |
| Oct 6, 2025 | 41.85 | 42.35 | 41.70 | 42.30 | 42.30 | 0.71% | 6,095 |
| Oct 3, 2025 | 41.50 | 42.30 | 41.50 | 42.00 | 42.00 | 1.45% | 7,459 |
| Oct 2, 2025 | 41.10 | 41.45 | 41.00 | 41.40 | 41.40 | -0.12% | 7,010 |
| Oct 1, 2025 | 41.15 | 41.50 | 41.15 | 41.45 | 41.45 | 0.12% | 13,888 |
| Sep 30, 2025 | 41.15 | 41.40 | 40.95 | 41.40 | 41.40 | -0.48% | 12,450 |
| Sep 29, 2025 | 41.55 | 41.90 | 41.45 | 41.60 | 41.60 | -1.54% | 11,914 |
| Sep 26, 2025 | 42.60 | 42.75 | 41.71 | 42.25 | 42.25 | 2.42% | 31,107 |
| Sep 25, 2025 | 41.40 | 42.50 | 40.70 | 41.25 | 41.25 | -0.96% | 77,876 |
| Sep 24, 2025 | 41.65 | 42.05 | 41.50 | 41.65 | 41.65 | 0.60% | 7,026 |
| Sep 23, 2025 | 40.85 | 41.45 | 40.85 | 41.40 | 41.40 | -0.12% | 14,372 |
| Sep 22, 2025 | 41.70 | 41.80 | 41.10 | 41.45 | 41.45 | -1.43% | 11,332 |
| Sep 19, 2025 | 42.00 | 42.30 | 41.00 | 42.05 | 42.05 | 0.24% | 19,667 |
| Sep 18, 2025 | 41.70 | 42.25 | 41.70 | 41.95 | 41.95 | -0.36% | 9,268 |
| Sep 17, 2025 | 42.15 | 42.30 | 41.90 | 42.10 | 42.10 | 0.84% | 16,519 |
| Sep 16, 2025 | 41.70 | 41.90 | 41.65 | 41.75 | 41.75 | 1.95% | 18,504 |
| Sep 15, 2025 | 40.95 | 41.10 | 40.85 | 40.95 | 40.95 | 0.37% | 8,446 |
| Sep 12, 2025 | 40.90 | 41.10 | 40.75 | 40.80 | 40.80 | -0.12% | 25,637 |
| Sep 11, 2025 | 40.15 | 40.90 | 39.20 | 40.85 | 40.85 | 0.49% | 28,376 |
| Sep 10, 2025 | 40.30 | 40.70 | 40.30 | 40.65 | 40.65 | 0.99% | 12,396 |
| Sep 9, 2025 | 40.20 | 40.40 | 40.00 | 40.25 | 40.25 | -0.12% | 34,566 |
| Sep 8, 2025 | 40.70 | 40.70 | 40.00 | 40.30 | 40.30 | -0.25% | 13,806 |
| Sep 5, 2025 | 40.05 | 40.65 | 40.00 | 40.40 | 40.40 | -0.62% | 16,743 |
| Sep 4, 2025 | 40.30 | 40.80 | 40.15 | 40.65 | 40.65 | 0.62% | 18,683 |
| Sep 3, 2025 | 40.10 | 40.60 | 40.10 | 40.40 | 40.40 | 0.62% | 7,059 |
| Sep 2, 2025 | 40.60 | 40.75 | 39.75 | 40.15 | 40.15 | -0.74% | 22,124 |
| Sep 1, 2025 | 40.40 | 40.60 | 40.10 | 40.45 | 40.45 | -0.12% | 28,591 |
| Aug 29, 2025 | 40.45 | 40.75 | 40.30 | 40.50 | 40.50 | 0.12% | 21,559 |
| Aug 28, 2025 | 40.20 | 40.45 | 40.15 | 40.45 | 40.45 | 0.62% | 36,046 |
| Aug 27, 2025 | 40.05 | 40.25 | 39.90 | 40.20 | 40.20 | -0.12% | 8,383 |
| Aug 26, 2025 | 40.50 | 41.00 | 40.05 | 40.25 | 40.25 | -1.49% | 38,724 |
| Aug 25, 2025 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | -0.71% | 409 |
| Aug 22, 2025 | 40.85 | 41.15 | 40.65 | 41.15 | 41.15 | -0.12% | 10,585 |
| Aug 21, 2025 | 41.40 | 41.40 | 41.00 | 41.20 | 41.20 | 0.86% | 51,554 |
| Aug 20, 2025 | 41.20 | 41.30 | 40.75 | 40.85 | 40.85 | -1.45% | 28,860 |
| Aug 19, 2025 | 41.45 | 41.65 | 41.20 | 41.45 | 41.45 | -0.48% | 12,087 |
| Aug 18, 2025 | 41.45 | 41.80 | 41.25 | 41.65 | 41.65 | -0.83% | 12,144 |
| Aug 15, 2025 | 41.65 | 42.10 | 41.65 | 42.00 | 42.00 | 0.36% | 6,595 |
| Aug 14, 2025 | 41.60 | 41.85 | 41.50 | 41.85 | 41.85 | -0.24% | 37,281 |
| Aug 13, 2025 | 42.20 | 42.50 | 41.85 | 41.95 | 41.95 | 0.60% | 2,701 |
| Aug 12, 2025 | 42.00 | 42.40 | 41.70 | 41.70 | 41.70 | -0.24% | 8,539 |
| Aug 11, 2025 | 41.20 | 41.85 | 41.15 | 41.80 | 41.80 | 1.58% | 5,112 |
| Aug 8, 2025 | 41.20 | 41.25 | 40.90 | 41.15 | 41.15 | -0.60% | 14,046 |
| Aug 7, 2025 | 40.95 | 41.50 | 40.85 | 41.40 | 41.40 | 0.61% | 14,039 |
| Aug 6, 2025 | 41.35 | 41.35 | 40.85 | 41.15 | 41.15 | -0.36% | 19,471 |
| Aug 5, 2025 | 41.00 | 41.40 | 41.00 | 41.30 | 41.30 | 0.73% | 17,466 |
| Aug 4, 2025 | 40.85 | 41.30 | 40.55 | 41.00 | 41.00 | 0.49% | 15,222 |
| Aug 1, 2025 | 41.10 | 41.10 | 40.50 | 40.80 | 40.80 | -0.61% | 12,514 |
| Jul 31, 2025 | 41.65 | 41.65 | 40.95 | 41.05 | 41.05 | 0.24% | 16,224 |
| Jul 30, 2025 | 41.70 | 41.75 | 40.95 | 40.95 | 40.95 | 2.76% | 21,369 |
| Jul 29, 2025 | 39.65 | 40.20 | 39.65 | 39.85 | 39.85 | 1.01% | 26,020 |
| Jul 28, 2025 | 39.45 | 39.60 | 39.25 | 39.45 | 39.45 | -1.00% | 23,575 |
| Jul 25, 2025 | 40.00 | 40.00 | 39.60 | 39.85 | 39.85 | -0.75% | 9,000 |
| Jul 24, 2025 | 40.25 | 40.30 | 40.05 | 40.15 | 40.15 | -0.37% | 4,195 |
| Jul 23, 2025 | 39.15 | 40.45 | 39.00 | 40.30 | 40.30 | 0.12% | 20,432 |
| Jul 22, 2025 | 40.20 | 40.25 | 39.95 | 40.25 | 40.25 | -1.11% | 23,133 |
| Jul 21, 2025 | 40.55 | 40.70 | 40.45 | 40.70 | 40.70 | 0.74% | 16,698 |