Skip to main content
Larsen & Toubro Limited (NSE:LT)
India flag India · Delayed Price · Currency is INR
4,040.00
-13.60 (-0.34%)
Apr 28, 2026, 3:30 PM IST

Larsen & Toubro Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,060.004,087.904,023.904,037.704,037.70-0.39%1,750,237
Apr 27, 20264,058.004,089.504,030.204,053.604,053.600.98%2,000,348
Apr 24, 20264,072.004,088.103,983.204,014.304,014.30-0.98%2,162,213
Apr 23, 20264,009.904,064.003,978.504,054.104,054.100.82%2,229,134
Apr 22, 20264,070.004,070.004,011.004,021.104,021.10-1.33%2,178,082
Apr 21, 20264,039.004,091.804,032.004,075.404,075.400.60%2,426,718
Apr 20, 20264,100.004,130.004,024.004,051.004,051.00-1.10%3,545,024
Apr 17, 20264,134.004,142.904,072.804,096.104,096.10-0.58%2,796,673
Apr 16, 20264,128.004,149.004,089.004,119.804,119.801.07%5,092,608
Apr 15, 20264,045.404,104.004,031.104,076.304,076.303.09%4,562,142
Apr 13, 20263,825.003,971.703,815.603,954.303,954.30-0.14%4,897,563
Apr 10, 20263,932.003,965.003,915.603,959.903,959.901.63%2,822,017
Apr 9, 20263,988.003,988.003,885.603,896.203,896.20-2.74%4,415,151
Apr 8, 20263,948.004,032.003,931.004,005.904,005.907.59%7,368,477
Apr 7, 20263,680.003,736.203,658.003,723.303,723.30-0.12%3,083,714
Apr 6, 20263,616.603,737.003,577.003,727.703,727.703.17%3,353,246
Apr 2, 20263,539.303,629.003,470.003,613.103,613.100.16%4,121,638
Apr 1, 20263,655.003,682.903,597.303,607.503,607.502.95%4,099,786
Mar 30, 20263,500.003,543.603,491.103,504.103,504.10-1.68%3,549,203
Mar 27, 20263,640.003,640.003,547.003,564.103,564.10-2.33%3,991,388
Mar 25, 20263,569.903,660.003,546.003,649.303,649.303.77%5,090,205
Mar 24, 20263,440.003,547.103,390.503,516.803,516.805.22%6,037,848
Mar 23, 20263,405.103,409.903,288.103,342.403,342.40-2.69%5,645,839
Mar 20, 20263,475.003,524.003,410.003,434.803,434.800.01%4,743,217
Mar 19, 20263,526.703,528.303,422.003,434.503,434.50-4.81%4,898,518
Mar 18, 20263,569.003,638.803,555.003,607.903,607.901.84%4,190,485
Mar 17, 20263,478.003,550.003,450.003,542.803,542.802.12%5,003,418
Mar 16, 20263,453.503,494.803,396.603,469.403,469.400.88%8,459,233
Mar 13, 20263,696.003,697.003,424.503,439.003,439.00-7.54%10,778,730
Mar 12, 20263,825.003,830.003,704.903,719.503,719.50-3.11%4,255,443
Mar 11, 20263,879.703,896.703,832.003,838.803,838.80-0.96%2,066,473
Mar 10, 20263,936.003,972.003,851.003,876.003,876.000.88%3,330,102
Mar 9, 20263,850.003,852.003,743.003,842.103,842.10-2.73%4,248,784
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