Larsen & Toubro Limited LT
NSE · Hindistan · Endüstriyel Hizmetler
INR 3.693,40-66,60 (-%1,77)
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 3.693,40 | -%1,77 | INR 3.726,00 | INR 3.737,30 | INR 3.655,90 | 2,22M |
| 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 |