Skip to main content
Larsen & Toubro Limited (NSE:LT)
India flag India · Delayed Price · Currency is INR
3,949.80
-88.90 (-2.20%)
At close: Mar 6, 2026

Larsen & Toubro Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,015.004,015.003,941.003,949.803,949.80-2.20%2,379,314
Mar 5, 20263,924.204,072.903,908.904,038.704,038.704.02%4,996,312
Mar 4, 20263,950.003,959.003,760.003,882.603,882.60-4.53%7,635,350
Mar 2, 20264,061.004,141.403,975.404,066.704,066.70-4.95%6,542,141
Feb 27, 20264,288.904,304.704,254.404,278.304,278.30-0.19%2,357,853
Feb 26, 20264,304.904,340.004,278.304,286.504,286.50-0.28%2,370,148
Feb 25, 20264,270.004,344.904,254.204,298.504,298.500.92%2,481,469
Feb 24, 20264,415.504,440.004,228.104,259.204,259.20-3.60%3,673,070
Feb 23, 20264,395.604,431.604,371.704,418.104,418.100.86%2,122,782
Feb 20, 20264,267.104,390.004,267.104,380.604,380.602.34%2,542,442
Feb 19, 20264,326.104,334.004,261.904,280.504,280.50-1.05%2,007,080
Feb 18, 20264,290.504,335.004,261.104,325.904,325.901.08%2,042,626
Feb 17, 20264,210.104,287.004,190.104,279.804,279.801.86%1,763,048
Feb 16, 20264,170.004,206.004,135.304,201.504,201.500.66%852,552
Feb 13, 20264,174.104,199.004,134.104,173.904,173.90-0.29%2,234,376
Feb 12, 20264,187.904,199.004,160.904,185.904,185.900.37%2,006,458
Feb 11, 20264,172.904,187.704,140.304,170.404,170.400.03%1,689,489
Feb 10, 20264,140.004,174.604,122.404,169.004,169.001.35%1,890,409
Feb 9, 20264,073.904,124.704,062.404,113.604,113.601.12%1,830,267
Feb 6, 20264,055.004,078.004,042.304,068.104,068.100.12%1,630,836
Feb 5, 20264,088.004,088.504,035.904,063.304,063.30-0.58%1,433,240
Feb 4, 20264,029.004,107.004,016.904,087.104,087.101.20%1,403,373
Feb 3, 20264,117.004,122.004,030.604,038.804,038.803.00%3,742,190
Feb 2, 20263,830.703,934.803,825.003,921.303,921.302.81%3,034,613
Feb 1, 20263,953.004,042.803,756.003,814.003,814.00-3.01%2,654,727
Jan 30, 20263,902.503,942.403,891.803,932.303,932.30-0.02%2,208,465
Jan 29, 20263,860.003,960.903,843.603,932.903,932.903.66%4,227,139
Jan 28, 20263,804.303,828.203,769.103,794.003,794.000.16%2,111,741
Jan 27, 20263,743.803,815.003,739.003,787.803,787.801.18%2,162,193
Jan 23, 20263,798.003,799.403,720.103,743.803,743.80-1.32%1,898,703
Jan 22, 20263,798.903,801.303,755.103,793.803,793.800.72%1,856,812
Jan 21, 20263,800.003,830.003,722.003,766.503,766.50-1.15%2,537,185
Jan 20, 20263,858.003,874.303,800.003,810.503,810.50-1.53%1,658,119
Jan 19, 20263,820.003,878.403,808.503,869.803,869.800.35%1,709,380
Jan 16, 20263,890.003,914.003,848.703,856.403,856.40-0.24%1,807,300
Jan 14, 20263,900.003,904.903,856.603,865.803,865.80-0.56%1,914,244
Jan 13, 20264,028.004,028.003,837.003,887.403,887.40-3.27%4,978,634
Jan 12, 20264,026.004,026.903,944.304,019.004,019.00-0.15%1,386,513
Jan 9, 20264,029.004,094.004,006.204,025.204,025.20-0.08%1,718,127
Jan 8, 20264,160.004,169.903,991.304,028.404,028.40-3.09%2,328,813
Jan 7, 20264,106.004,180.004,094.004,157.004,157.000.40%1,213,160
Jan 6, 20264,153.004,185.004,129.904,140.604,140.60-0.24%1,205,337
Jan 5, 20264,162.904,195.004,132.804,150.404,150.40-0.31%1,167,460
Jan 2, 20264,138.104,172.704,127.104,163.404,163.400.56%984,027
Jan 1, 20264,090.004,146.804,088.304,140.404,140.401.39%1,360,716
Dec 31, 20254,058.004,094.504,048.004,083.504,083.500.78%1,160,164
Dec 30, 20254,039.004,063.904,006.204,052.004,052.000.33%1,362,208
Dec 29, 20254,053.004,061.104,033.404,038.704,038.70-0.21%952,143
Dec 26, 20254,052.004,061.504,030.204,047.304,047.30-0.16%594,330
Dec 24, 20254,065.004,080.704,048.104,053.604,053.60-0.13%1,021,436
Dec 23, 20254,089.004,095.004,053.304,058.804,058.80-0.33%1,867,147
Dec 22, 20254,081.004,098.504,068.504,072.404,072.40-0.03%764,774
Dec 19, 20254,040.104,091.504,040.104,073.504,073.501.05%1,327,935
Dec 18, 20254,067.004,071.804,023.404,031.104,031.10-0.77%1,004,303
Dec 17, 20254,079.004,079.004,040.004,062.404,062.40-0.03%1,087,334
Dec 16, 20254,083.704,103.804,051.204,063.804,063.80-0.70%2,199,214
Dec 15, 20254,072.804,096.004,063.804,092.304,092.300.45%1,064,975
Dec 12, 20254,061.004,114.004,048.604,074.104,074.101.75%2,207,898
Dec 11, 20253,993.204,015.003,984.604,003.904,003.900.32%841,371
Dec 10, 20254,000.004,030.003,970.003,991.303,991.30-0.16%957,277
Dec 9, 20253,990.004,019.903,949.103,997.503,997.500.02%1,788,464
Dec 8, 20254,047.004,047.903,976.903,996.703,996.70-1.03%1,127,841
Dec 5, 20253,999.004,048.003,975.104,038.204,038.201.37%1,073,758
Dec 4, 20253,990.004,009.203,961.703,983.603,983.60-0.11%1,026,968
Dec 3, 20254,032.004,046.903,970.103,988.003,988.00-1.05%1,123,990
Dec 2, 20254,066.504,088.604,023.804,030.504,030.50-1.05%1,490,917
Dec 1, 20254,087.004,103.404,050.004,073.204,073.200.09%1,251,770
Nov 28, 20254,085.004,104.204,054.704,069.604,069.60-0.29%1,318,133
Nov 27, 20254,071.004,140.004,059.604,081.304,081.300.48%2,225,064
Nov 26, 20253,999.004,074.603,998.004,062.004,062.001.63%2,058,237
Nov 25, 20254,013.004,055.503,981.603,996.703,996.70-0.41%1,749,083
Nov 24, 20254,025.004,038.004,003.704,013.304,013.30-0.29%1,584,741
Nov 21, 20254,026.004,057.004,015.204,024.904,024.90-0.31%1,241,149
Nov 20, 20254,035.004,048.004,007.704,037.404,037.400.44%1,463,574
Nov 19, 20254,007.004,026.503,980.304,019.604,019.600.50%923,032
Nov 18, 20254,020.004,026.803,978.903,999.603,999.60-0.70%1,748,928
Nov 17, 20254,004.404,030.004,000.104,027.704,027.700.58%1,206,133
Nov 14, 20254,002.004,011.503,971.604,004.404,004.400.05%1,916,910
Nov 13, 20253,954.604,022.903,925.604,002.504,002.501.21%1,834,962
Nov 12, 20253,970.003,973.803,936.903,954.603,954.60-0.01%981,350
Nov 11, 20253,929.003,966.803,897.003,955.003,955.000.93%1,775,462
Nov 10, 20253,895.003,943.803,894.003,918.503,918.500.93%1,397,176
Nov 7, 20253,877.103,892.903,831.103,882.503,882.500.02%1,577,294
Nov 6, 20253,945.003,978.003,872.103,881.603,881.60-1.09%1,749,063
Nov 4, 20253,985.003,990.003,916.803,924.403,924.40-1.41%2,042,881
Nov 3, 20254,030.004,041.003,974.903,980.503,980.50-1.25%1,154,072
Oct 31, 20254,001.104,045.903,980.204,030.904,030.901.09%2,328,183
Oct 30, 20253,980.004,062.603,975.603,987.503,987.500.74%4,959,400
Oct 29, 20253,988.004,016.703,920.003,958.103,958.10-0.37%2,563,641
Oct 28, 20253,922.103,986.003,917.303,972.803,972.801.25%3,391,806
Oct 27, 20253,912.003,948.003,907.003,923.803,923.800.48%1,057,688
Oct 24, 20253,929.303,939.903,897.503,904.903,904.90-0.35%1,146,636
Oct 23, 20253,890.003,966.203,890.003,918.703,918.700.78%2,815,778
Oct 21, 20253,892.003,895.003,877.203,888.203,888.200.40%260,327
Oct 20, 20253,862.003,887.603,845.403,872.703,872.700.87%1,223,232
Oct 17, 20253,860.003,869.503,830.103,839.403,839.40-0.58%1,337,364
Oct 16, 20253,830.303,885.903,830.003,861.803,861.800.86%2,330,283
Oct 15, 20253,747.003,843.903,744.303,828.703,828.702.25%2,575,918
Oct 14, 20253,775.003,786.803,730.203,744.303,744.30-0.67%1,364,583
Oct 13, 20253,780.003,784.003,745.003,769.503,769.50-0.38%1,191,248