Singapore markets closed

Larsen & Toubro Limited (LT.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
3,440.95-23.25 (-0.67%)
At close: 03:30PM IST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Weekly
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20243,458.003,470.303,434.003,440.953,440.952,100,328
20 May 2024------
13 May 20243,267.053,475.953,225.203,450.753,450.7515,221,710
06 May 20243,522.803,527.003,234.603,271.453,271.4526,360,115
29 Apr 20243,606.103,649.903,488.453,499.803,499.8010,797,518
22 Apr 20243,568.753,666.003,540.953,605.203,605.209,935,061
15 Apr 20243,626.053,679.853,472.403,518.353,518.3510,043,240
08 Apr 20243,745.003,827.953,663.503,679.253,679.258,469,577
01 Apr 20243,780.853,860.003,716.253,743.103,743.1011,183,096
25 Mar 20243,617.803,813.353,600.003,763.903,763.908,987,324
18 Mar 20243,537.153,647.303,481.003,617.803,617.809,770,510
11 Mar 20243,700.003,700.003,511.903,537.153,537.1514,304,911
04 Mar 20243,670.003,705.153,586.053,676.953,676.957,133,468
26 Feb 20243,400.003,658.353,393.003,633.503,633.5014,438,923
19 Feb 20243,400.553,408.003,276.953,387.953,387.959,853,845
12 Feb 20243,330.003,398.003,263.053,386.753,386.7511,343,422
05 Feb 20243,375.503,447.003,293.853,324.553,324.5514,192,970
29 Jan 20243,604.003,737.903,361.003,376.053,376.0526,895,159
22 Jan 20243,646.003,661.353,521.703,593.453,593.457,660,203
15 Jan 20243,576.103,655.853,525.003,646.003,646.0010,337,233
08 Jan 20243,540.003,593.753,490.003,568.803,568.808,223,926
01 Jan 20243,538.003,555.003,411.603,521.903,521.907,293,037
25 Dec 20233,477.953,559.953,477.953,526.003,526.006,801,227
18 Dec 20233,496.003,525.003,333.003,477.953,477.958,929,686
11 Dec 20233,377.953,498.903,332.003,488.003,488.009,990,349
04 Dec 20233,285.003,430.003,250.003,378.453,378.4511,370,230
27 Nov 20233,054.253,197.953,035.003,190.653,190.658,256,147
20 Nov 20233,095.103,111.953,031.053,054.253,054.256,649,963
13 Nov 20233,050.003,115.453,031.653,109.003,109.004,614,610
06 Nov 20232,933.003,044.002,927.253,033.253,033.256,028,807
30 Oct 20232,899.202,983.152,856.152,911.252,911.259,712,895
23 Oct 20233,003.003,006.902,857.052,901.902,901.909,408,030
16 Oct 20233,098.953,114.202,977.303,012.353,012.357,283,390
09 Oct 20233,075.003,110.003,055.553,089.603,089.608,108,558
02 Oct 20233,023.553,114.952,990.053,093.703,093.7011,667,003
25 Sept 20232,917.953,058.352,871.003,023.553,023.5511,685,799
18 Sept 20232,910.002,944.952,846.052,918.502,918.506,546,151
11 Sept 20232,905.003,009.002,888.452,908.552,908.5515,358,295
04 Sept 20232,733.002,928.702,705.002,901.602,901.6012,101,183
28 Aug 20232,653.552,737.652,650.052,702.102,702.108,276,698
21 Aug 20232,641.852,766.802,623.452,638.402,638.408,891,779
14 Aug 20232,637.002,695.002,616.002,641.952,641.956,596,321
07 Aug 20232,628.002,661.602,615.252,638.502,638.505,197,462
02 Aug 20236 Dividend
31 Jul 20232,655.002,690.002,586.302,626.902,620.996,777,108
24 Jul 20232,637.652,676.352,553.002,649.552,643.5913,487,790
17 Jul 20232,475.002,595.002,465.002,586.252,580.438,686,763
10 Jul 20232,450.002,485.952,420.002,472.252,466.696,207,858
03 Jul 20232,478.202,504.002,444.602,449.352,443.847,346,418
26 Jun 20232,398.102,483.502,367.952,475.552,469.986,231,526
19 Jun 20232,379.002,427.002,354.452,389.552,384.179,444,591
12 Jun 20232,365.002,380.002,327.102,366.802,361.478,230,790
05 Jun 20232,245.002,368.852,240.002,363.002,357.6811,209,942
29 May 20232,225.002,241.802,200.002,234.552,229.528,345,107
22 May 20232,190.002,228.602,176.002,218.452,213.468,964,616
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.