Larsen & Toubro Limited LT
NSE · India · Industrial Services
INR 3,693.40-66.60 (-1.77%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 3,760.00 | +0.29% | INR 3,756.20 | INR 3,786.50 | INR 3,730.00 | 2.40M |
| 2026-09-29 | INR 3,749.10 | -0.46% | INR 3,768.00 | INR 3,791.80 | INR 3,740.20 | 2.55M |
| 2026-09-28 | INR 3,766.40 | -2.83% | INR 3,857.00 | INR 3,858.20 | INR 3,766.40 | 1.36M |
| 2026-09-25 | INR 3,876.20 | +0.46% | INR 3,865.00 | INR 3,887.50 | INR 3,842.40 | 1.23M |
| 2026-09-24 | INR 3,858.40 | -1.82% | INR 3,887.30 | INR 3,907.00 | INR 3,849.00 | 1.65M |
| 2026-09-23 | INR 3,929.90 | +1.64% | INR 3,870.00 | INR 3,945.00 | INR 3,870.00 | 945.46K |
| 2026-09-22 | INR 3,866.40 | -0.98% | INR 3,919.60 | INR 3,930.50 | INR 3,866.00 | 1.36M |
| 2026-09-21 | INR 3,904.80 | +0.51% | INR 3,885.00 | INR 3,908.70 | INR 3,883.00 | 947.37K |
| 2026-09-18 | INR 3,885.00 | +1.27% | INR 3,846.00 | INR 3,898.00 | INR 3,846.00 | 1.55M |
| 2026-09-17 | INR 3,836.20 | +0.75% | INR 3,811.00 | INR 3,875.00 | INR 3,811.00 | 1.32M |
| 2026-09-16 | INR 3,807.70 | -1.12% | INR 3,844.20 | INR 3,867.90 | INR 3,799.90 | 2.04M |
| 2026-09-15 | INR 3,850.70 | -2.04% | INR 3,959.00 | INR 3,959.00 | INR 3,835.70 | 1.85M |
| 2026-09-14 | INR 3,930.70 | 0.00% | INR 3,930.70 | INR 3,930.70 | INR 3,930.70 | 0 |
| 2026-09-11 | INR 3,930.70 | -0.61% | INR 3,926.00 | INR 3,948.00 | INR 3,880.70 | 1.20M |
| 2026-09-10 | INR 3,955.00 | +0.83% | INR 3,949.40 | INR 3,965.50 | INR 3,910.00 | 1.38M |
| 2026-09-09 | INR 3,922.60 | -0.60% | INR 3,935.30 | INR 4,020.20 | INR 3,922.60 | 2.95M |
| 2026-09-08 | INR 3,946.10 | -1.32% | INR 3,988.70 | INR 3,988.70 | INR 3,946.10 | 1.20M |
| 2026-09-07 | INR 3,999.00 | +0.88% | INR 3,962.00 | INR 4,004.90 | INR 3,960.90 | 1.26M |
| 2026-09-04 | INR 3,964.10 | -0.27% | INR 3,981.00 | INR 3,994.90 | INR 3,964.10 | 1.32M |
| 2026-09-03 | INR 3,975.00 | -0.15% | INR 3,999.80 | INR 4,027.70 | INR 3,975.00 | 940.77K |
| 2026-09-02 | INR 3,981.00 | +0.02% | INR 3,966.00 | INR 4,002.30 | INR 3,956.70 | 1.31M |
| 2026-09-01 | INR 3,980.10 | -1.60% | INR 4,038.00 | INR 4,038.00 | INR 3,980.10 | 944.70K |
| 2026-08-31 | INR 4,044.90 | -0.02% | INR 4,035.10 | INR 4,044.90 | INR 3,976.00 | 1.55M |
| 2026-08-28 | INR 4,045.80 | +0.47% | INR 4,045.00 | INR 4,060.00 | INR 4,021.30 | 893.96K |
| 2026-08-27 | INR 4,027.00 | -0.27% | INR 4,058.00 | INR 4,067.30 | INR 4,023.00 | 1.16M |
| 2026-08-26 | INR 4,038.10 | -1.96% | INR 4,114.00 | INR 4,124.90 | INR 4,038.10 | 1.38M |
| 2026-08-25 | INR 4,119.00 | +0.71% | INR 4,085.00 | INR 4,125.30 | INR 4,066.60 | 1.32M |
| 2026-08-24 | INR 4,090.00 | -0.07% | INR 4,100.00 | INR 4,107.10 | INR 4,077.70 | 1.37M |
| 2026-08-21 | INR 4,093.00 | +0.29% | INR 4,081.00 | INR 4,100.00 | INR 4,061.40 | 1.26M |
| 2026-08-20 | INR 4,081.00 | +0.98% | INR 4,050.50 | INR 4,084.90 | INR 4,048.30 | 1.06M |
| 2026-08-19 | INR 4,041.30 | -0.57% | INR 4,064.00 | INR 4,069.00 | INR 4,024.80 | 1.19M |
| 2026-08-18 | INR 4,064.30 | -0.55% | INR 4,068.00 | INR 4,085.00 | INR 4,050.00 | 1.36M |
| 2026-08-17 | INR 4,086.70 | +0.73% | INR 4,041.00 | INR 4,086.70 | INR 4,026.00 | 1.07M |
| 2026-08-14 | INR 4,057.00 | -0.34% | INR 4,068.70 | INR 4,072.50 | INR 4,033.10 | 934.04K |
| 2026-08-13 | INR 4,070.70 | +1.26% | INR 4,010.00 | INR 4,070.70 | INR 3,990.00 | 2.30M |
| 2026-08-12 | INR 4,020.00 | -0.43% | INR 4,038.00 | INR 4,044.10 | INR 3,990.00 | 2.23M |
| 2026-08-11 | INR 4,037.40 | -1.04% | INR 4,075.10 | INR 4,075.50 | INR 4,028.50 | 1.40M |
| 2026-08-10 | INR 4,080.00 | +0.59% | INR 4,055.70 | INR 4,080.00 | INR 4,025.80 | 1.08M |
| 2026-08-07 | INR 4,056.00 | -0.14% | INR 4,040.10 | INR 4,062.00 | INR 4,030.00 | 901.29K |
| 2026-08-06 | INR 4,061.80 | +0.12% | INR 4,056.00 | INR 4,070.00 | INR 4,045.00 | 1.40M |
| 2026-08-05 | INR 4,057.00 | +1.68% | INR 4,025.00 | INR 4,074.00 | INR 4,024.80 | 1.91M |
| 2026-08-04 | INR 3,990.00 | -0.87% | INR 4,007.20 | INR 4,042.40 | INR 3,988.20 | 1.83M |
| 2026-08-03 | INR 4,025.00 | +2.19% | INR 3,974.00 | INR 4,025.00 | INR 3,962.50 | 1.89M |
| 2026-07-31 | INR 3,938.90 | +0.03% | INR 3,962.90 | INR 3,973.10 | INR 3,923.20 | 1.75M |
| 2026-07-30 | INR 3,937.70 | +0.16% | INR 3,931.40 | INR 3,951.70 | INR 3,883.50 | 2.14M |
| 2026-07-29 | INR 3,931.40 | +2.59% | INR 3,895.40 | INR 3,978.20 | INR 3,891.10 | 3.12M |
| 2026-07-28 | INR 3,832.00 | +0.68% | INR 3,812.00 | INR 3,837.00 | INR 3,793.00 | 1.70M |
| 2026-07-27 | INR 3,806.00 | +0.54% | INR 3,820.00 | INR 3,837.30 | INR 3,798.70 | 1.45M |
| 2026-07-24 | INR 3,785.60 | -0.18% | INR 3,751.00 | INR 3,805.00 | INR 3,720.00 | 1.99M |
| 2026-07-23 | INR 3,792.40 | -0.65% | INR 3,800.00 | INR 3,827.60 | INR 3,777.70 | 1.28M |
| 2026-07-22 | INR 3,817.40 | -0.76% | INR 3,835.00 | INR 3,843.30 | INR 3,806.20 | 1.16M |
| 2026-07-21 | INR 3,846.60 | +0.20% | INR 3,839.00 | INR 3,859.50 | INR 3,815.70 | 1.39M |
| 2026-07-20 | INR 3,838.80 | +0.64% | INR 3,815.00 | INR 3,850.00 | INR 3,807.00 | 1.45M |
| 2026-07-17 | INR 3,814.50 | +1.03% | INR 3,788.90 | INR 3,828.90 | INR 3,767.70 | 1.94M |
| 2026-07-16 | INR 3,775.60 | -0.22% | INR 3,795.00 | INR 3,802.00 | INR 3,762.30 | 2.94M |
| 2026-07-15 | INR 3,783.90 | -1.68% | INR 3,868.00 | INR 3,868.00 | INR 3,778.60 | 3.60M |
| 2026-07-14 | INR 3,848.70 | -2.03% | INR 3,892.00 | INR 3,897.90 | INR 3,843.00 | 2.41M |
| 2026-07-13 | INR 3,928.50 | -0.44% | INR 3,895.00 | INR 3,939.00 | INR 3,875.60 | 1.74M |
| 2026-07-10 | INR 3,945.80 | +1.54% | INR 3,905.00 | INR 3,953.80 | INR 3,905.00 | 1.28M |
| 2026-07-09 | INR 3,886.00 | -0.16% | INR 3,916.00 | INR 3,947.30 | INR 3,867.80 | 5.12M |
| 2026-07-08 | INR 3,892.10 | -2.50% | INR 3,950.00 | INR 3,988.00 | INR 3,871.00 | 2.25M |
| 2026-07-07 | INR 3,991.90 | -1.22% | INR 4,044.50 | INR 4,046.30 | INR 3,975.00 | 2.44M |
| 2026-07-06 | INR 4,041.00 | +0.36% | INR 4,027.70 | INR 4,068.00 | INR 4,016.50 | 1.25M |
| 2026-07-03 | INR 4,026.60 | -0.81% | INR 4,080.00 | INR 4,094.00 | INR 4,019.00 | 1.51M |
| 2026-07-02 | INR 4,059.40 | -0.81% | INR 4,100.00 | INR 4,110.00 | INR 4,012.00 | 2.48M |
| 2026-07-01 | INR 4,092.60 | -1.23% | INR 4,130.10 | INR 4,142.80 | INR 4,081.10 | 1.44M |
| 2026-06-30 | INR 4,143.40 | -0.52% | INR 4,183.00 | INR 4,193.80 | INR 4,134.10 | 1.54M |
| 2026-06-29 | INR 4,165.20 | -1.21% | INR 4,225.00 | INR 4,252.00 | INR 4,157.80 | 2.71M |
| 2026-06-26 | INR 4,216.40 | 0.00% | INR 4,216.40 | INR 4,216.40 | INR 4,216.40 | 0 |
| 2026-06-25 | INR 4,216.40 | +0.83% | INR 4,207.00 | INR 4,272.30 | INR 4,187.10 | 3.10M |
| 2026-06-24 | INR 4,181.70 | +0.06% | INR 4,176.50 | INR 4,215.00 | INR 4,170.00 | 1.37M |
| 2026-06-23 | INR 4,179.40 | -0.52% | INR 4,210.00 | INR 4,242.40 | INR 4,166.00 | 2.20M |
| 2026-06-22 | INR 4,201.30 | -0.19% | INR 4,228.00 | INR 4,235.40 | INR 4,190.00 | 1.17M |
| 2026-06-19 | INR 4,209.40 | +0.46% | INR 4,190.00 | INR 4,217.50 | INR 4,161.60 | 1.40M |
| 2026-06-18 | INR 4,190.00 | -0.42% | INR 4,207.70 | INR 4,244.90 | INR 4,165.60 | 1.49M |
| 2026-06-17 | INR 4,207.70 | +0.51% | INR 4,200.10 | INR 4,214.70 | INR 4,172.00 | 1.31M |
| 2026-06-16 | INR 4,186.40 | +0.40% | INR 4,205.00 | INR 4,235.40 | INR 4,177.10 | 2.65M |
| 2026-06-15 | INR 4,169.80 | +2.98% | INR 4,130.00 | INR 4,214.90 | INR 4,130.00 | 3.98M |
| 2026-06-12 | INR 4,049.30 | +4.85% | INR 3,930.00 | INR 4,059.80 | INR 3,921.00 | 3.07M |
| 2026-06-11 | INR 3,862.00 | -1.42% | INR 3,900.00 | INR 3,909.80 | INR 3,854.40 | 2.22M |
| 2026-06-10 | INR 3,917.50 | +0.43% | INR 3,904.00 | INR 3,962.80 | INR 3,900.00 | 2.03M |
| 2026-06-09 | INR 3,900.60 | +0.65% | INR 3,924.90 | INR 3,924.90 | INR 3,885.00 | 1.51M |
| 2026-06-08 | INR 3,875.50 | -1.97% | INR 3,901.10 | INR 3,916.70 | INR 3,863.10 | 1.68M |
| 2026-06-05 | INR 3,953.20 | +0.28% | INR 3,960.00 | INR 3,978.00 | INR 3,923.90 | 1.28M |
| 2026-06-04 | INR 3,942.10 | -0.28% | INR 3,945.00 | INR 3,974.90 | INR 3,930.10 | 1.40M |
| 2026-06-03 | INR 3,953.20 | -1.19% | INR 4,000.90 | INR 4,008.00 | INR 3,894.00 | 1.87M |
| 2026-06-02 | INR 4,000.90 | -0.25% | INR 3,980.00 | INR 4,017.00 | INR 3,923.50 | 2.09M |
| 2026-06-01 | INR 4,010.80 | -1.61% | INR 4,089.00 | INR 4,105.80 | INR 4,002.10 | 1.41M |
| 2026-05-29 | INR 4,076.50 | +0.72% | INR 4,045.80 | INR 4,128.00 | INR 4,045.00 | 4.88M |
| 2026-05-28 | INR 4,047.50 | 0.00% | INR 4,047.50 | INR 4,047.50 | INR 4,047.50 | 0 |