Larsen & Toubro

LART
🏛️ india →
3,731.10
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 1,880.10 1,907.05 1,880.10 1,895.00 0.0M
2021-12-30 1,895.00 1,901.00 1,881.60 1,885.60 0.1M
2021-12-29 1,900.00 1,908.00 1,890.10 1,892.35 0.1M
2021-12-28 1,867.50 1,908.75 1,867.50 1,899.40 0.1M
2021-12-27 1,860.00 1,875.00 1,847.10 1,866.20 0.1M
2021-12-24 1,880.00 1,885.00 1,850.30 1,859.50 0.0M
2021-12-23 1,878.05 1,887.45 1,862.70 1,877.10 0.1M
2021-12-22 1,839.00 1,879.35 1,830.55 1,865.95 0.1M
2021-12-21 1,810.00 1,851.75 1,810.00 1,826.80 0.1M
2021-12-20 1,824.00 1,830.85 1,771.20 1,797.85 0.1M
2021-12-17 1,865.00 1,873.65 1,832.10 1,846.90 0.1M
2021-12-16 1,892.00 1,908.00 1,866.25 1,874.50 0.1M
2021-12-15 1,869.80 1,898.00 1,864.00 1,880.80 0.1M
2021-12-14 1,858.90 1,872.40 1,847.00 1,869.10 0.1M
2021-12-13 1,887.00 1,896.95 1,855.90 1,861.00 0.1M
2021-12-10 1,878.00 1,890.65 1,861.45 1,873.05 0.1M
2021-12-09 1,833.95 1,883.35 1,828.20 1,879.70 0.2M
2021-12-08 1,806.85 1,840.15 1,805.10 1,823.95 0.2M
2021-12-07 1,789.40 1,810.00 1,772.40 1,797.60 0.1M
2021-12-06 1,800.00 1,820.75 1,778.55 1,781.85 0.1M
2021-12-03 1,800.10 1,844.90 1,796.50 1,801.85 0.1M
2021-12-02 1,786.00 1,793.30 1,763.00 1,788.95 0.1M
2021-12-01 1,765.40 1,793.65 1,763.90 1,786.00 0.0M
2021-11-30 1,760.00 1,799.00 1,755.20 1,763.90 0.1M
2021-11-29 1,771.20 1,789.50 1,735.25 1,767.60 0.1M
2021-11-26 1,829.00 1,840.65 1,768.55 1,777.35 0.1M
2021-11-25 1,859.90 1,866.95 1,839.00 1,849.00 0.1M
2021-11-24 1,891.00 1,901.95 1,850.05 1,860.45 0.1M
2021-11-23 1,842.00 1,894.70 1,842.00 1,888.25 0.1M
2021-11-22 1,897.00 1,899.00 1,837.30 1,864.30 0.1M
2021-11-18 1,951.00 1,953.00 1,892.90 1,898.05 0.1M
2021-11-17 1,960.00 1,978.80 1,944.15 1,951.60 0.1M
2021-11-16 1,945.10 1,980.00 1,943.95 1,955.30 0.1M
2021-11-15 1,962.00 1,982.95 1,943.20 1,947.05 0.2M
2021-11-12 1,939.90 1,965.00 1,928.90 1,958.55 0.1M
2021-11-11 1,949.00 1,982.00 1,926.65 1,931.05 0.1M
2021-11-10 1,938.85 1,954.05 1,930.00 1,948.25 0.1M
2021-11-09 1,934.70 1,964.00 1,928.15 1,946.85 0.2M
2021-11-08 1,935.55 1,951.30 1,913.25 1,924.10 0.2M
2021-11-04 1,900.00 1,920.35 1,899.00 1,908.70 0.0M
2021-11-03 1,820.00 1,912.85 1,819.95 1,888.65 0.4M
2021-11-02 1,804.00 1,823.80 1,795.80 1,816.20 0.0M
2021-11-01 1,779.45 1,805.35 1,752.00 1,795.10 0.1M
2021-10-29 1,818.00 1,824.00 1,736.75 1,766.80 0.1M
2021-10-28 1,793.00 1,861.00 1,793.00 1,812.35 0.2M
2021-10-27 1,801.00 1,813.00 1,775.25 1,782.80 0.0M
2021-10-26 1,794.00 1,811.00 1,781.40 1,794.45 0.0M
2021-10-25 1,799.00 1,812.00 1,761.00 1,783.25 0.1M
2021-10-22 1,812.70 1,831.20 1,782.15 1,791.25 0.0M
2021-10-21 1,812.35 1,826.50 1,791.00 1,805.60 0.1M
2021-10-20 1,850.05 1,868.50 1,796.50 1,807.05 0.8M
2021-10-19 1,805.00 1,884.90 1,801.60 1,846.40 0.2M
2021-10-18 1,801.60 1,810.45 1,781.35 1,788.10 0.1M
2021-10-14 1,766.20 1,817.95 1,766.20 1,789.10 0.2M
2021-10-13 1,729.00 1,763.65 1,724.35 1,751.95 0.1M
2021-10-12 1,714.00 1,725.00 1,700.00 1,717.90 0.0M
2021-10-11 1,729.60 1,746.75 1,714.95 1,716.70 0.7M
2021-10-08 1,740.00 1,740.00 1,720.10 1,727.30 0.0M
2021-10-07 1,700.00 1,729.20 1,700.00 1,712.05 0.1M
2021-10-06 1,726.70 1,735.85 1,690.00 1,694.95 0.0M
2021-10-05 1,719.75 1,739.85 1,706.75 1,716.65 0.0M
2021-10-04 1,700.00 1,723.45 1,684.40 1,714.75 0.1M
2021-10-01 1,701.00 1,712.40 1,687.20 1,696.50 0.1M
2021-09-30 1,732.00 1,733.35 1,698.10 1,703.15 0.1M
2021-09-29 1,734.90 1,741.00 1,716.80 1,720.45 0.1M
2021-09-28 1,740.25 1,758.50 1,719.00 1,736.70 0.1M
2021-09-27 1,767.10 1,782.30 1,735.00 1,740.10 0.1M
2021-09-24 1,780.00 1,810.00 1,750.00 1,768.10 0.1M
2021-09-23 1,718.00 1,774.75 1,715.25 1,770.00 0.8M
2021-09-22 1,720.00 1,729.45 1,705.30 1,710.85 0.0M
2021-09-21 1,700.00 1,730.00 1,692.30 1,718.10 0.2M
2021-09-20 1,700.00 1,735.00 1,697.20 1,703.75 0.1M
2021-09-17 1,722.00 1,741.00 1,706.15 1,715.50 0.1M
2021-09-16 1,717.90 1,727.95 1,711.10 1,720.85 0.1M
2021-09-15 1,700.00 1,724.00 1,697.25 1,717.05 0.1M
2021-09-14 1,683.90 1,698.55 1,676.80 1,696.20 0.0M
2021-09-13 1,665.00 1,675.75 1,661.20 1,671.65 0.0M
2021-09-09 1,664.40 1,680.50 1,657.20 1,669.55 0.1M
2021-09-08 1,685.00 1,694.05 1,658.10 1,665.85 0.1M
2021-09-07 1,694.90 1,704.85 1,678.00 1,680.35 0.1M
2021-09-06 1,704.00 1,716.00 1,690.00 1,694.90 0.2M
2021-09-03 1,697.00 1,704.35 1,672.25 1,686.55 0.3M
2021-09-02 1,686.60 1,709.95 1,682.35 1,685.60 0.3M
2021-09-01 1,678.00 1,717.90 1,673.65 1,686.60 0.1M
2021-08-31 1,663.40 1,676.00 1,645.85 1,671.40 0.3M
2021-08-30 1,651.50 1,684.80 1,645.00 1,659.85 0.1M
2021-08-27 1,600.00 1,665.95 1,599.00 1,637.65 0.2M
2021-08-26 1,597.90 1,602.85 1,586.00 1,595.25 0.3M
2021-08-25 1,617.90 1,625.15 1,590.00 1,593.40 0.1M
2021-08-24 1,580.00 1,613.15 1,580.00 1,607.95 0.2M
2021-08-23 1,603.80 1,617.85 1,568.30 1,581.00 0.1M
2021-08-20 1,620.00 1,623.00 1,590.00 1,593.50 0.1M
2021-08-18 1,644.00 1,660.85 1,627.30 1,631.65 0.1M
2021-08-17 1,656.50 1,664.80 1,625.90 1,638.20 0.1M
2021-08-16 1,671.25 1,676.70 1,654.00 1,656.35 0.1M
2021-08-13 1,626.00 1,676.00 1,625.00 1,667.45 0.2M
2021-08-12 1,585.00 1,626.80 1,582.00 1,622.40 0.1M
2021-08-11 1,589.00 1,597.75 1,563.30 1,585.50 0.0M
2021-08-10 1,603.15 1,609.25 1,571.05 1,587.15 0.1M
2021-08-09 1,620.00 1,623.75 1,590.55 1,597.85 0.1M
2021-08-06 1,629.50 1,638.85 1,606.35 1,609.75 0.1M
2021-08-05 1,623.90 1,632.45 1,609.35 1,626.65 0.2M
2021-08-04 1,634.70 1,643.50 1,613.90 1,622.55 0.1M
2021-08-03 1,620.00 1,638.55 1,610.70 1,633.15 0.1M
2021-08-02 1,614.85 1,618.00 1,602.85 1,613.70 0.0M
2021-07-30 1,595.80 1,624.85 1,585.20 1,601.40 0.1M
2021-07-29 1,599.80 1,606.95 1,586.00 1,595.80 0.1M
2021-07-28 1,593.80 1,601.10 1,554.15 1,593.80 0.1M
2021-07-27 1,609.05 1,618.15 1,584.40 1,608.20 0.1M
2021-07-26 1,612.00 1,626.85 1,591.40 1,597.85 0.1M
2021-07-23 1,643.15 1,645.35 1,607.20 1,612.00 0.1M
2021-07-22 1,606.00 1,647.00 1,592.70 1,641.55 0.1M
2021-07-20 1,615.00 1,622.05 1,582.45 1,590.00 0.1M
2021-07-19 1,600.00 1,638.65 1,597.00 1,609.10 0.4M
2021-07-16 1,610.00 1,622.20 1,596.00 1,619.10 0.2M
2021-07-15 1,550.00 1,624.90 1,548.50 1,609.05 0.5M
2021-07-14 1,510.00 1,549.75 1,509.60 1,544.30 0.1M
2021-07-13 1,510.00 1,515.00 1,501.40 1,513.35 0.1M
2021-07-12 1,500.30 1,515.85 1,491.80 1,500.90 0.3M
2021-07-09 1,497.50 1,501.95 1,485.15 1,499.25 0.0M
2021-07-08 1,510.00 1,523.40 1,497.10 1,500.80 0.0M
2021-07-07 1,497.70 1,519.00 1,495.90 1,515.25 0.0M
2021-07-06 1,508.00 1,519.10 1,500.55 1,505.10 0.0M
2021-07-05 1,490.00 1,513.90 1,488.05 1,507.70 0.1M
2021-07-02 1,498.00 1,500.55 1,475.85 1,485.90 0.1M
2021-07-01 1,504.85 1,504.85 1,480.50 1,492.25 0.1M
2021-06-30 1,515.00 1,523.00 1,497.00 1,501.25 0.0M
2021-06-29 1,515.00 1,529.55 1,504.60 1,510.50 0.1M
2021-06-28 1,523.10 1,527.40 1,510.00 1,513.95 0.0M
2021-06-25 1,515.00 1,528.65 1,507.65 1,522.90 0.2M
2021-06-24 1,482.55 1,512.60 1,482.55 1,504.10 0.1M
2021-06-23 1,502.00 1,507.35 1,476.50 1,479.80 0.0M
2021-06-22 1,473.50 1,504.65 1,470.90 1,499.15 0.1M
2021-06-21 1,463.50 1,469.95 1,448.00 1,466.90 0.1M
2021-06-18 1,490.00 1,490.40 1,460.00 1,475.55 0.1M
2021-06-17 1,483.45 1,499.45 1,480.15 1,488.55 0.0M
2021-06-16 1,502.00 1,515.00 1,488.00 1,490.65 0.1M
2021-06-15 1,516.00 1,524.00 1,506.05 1,510.95 0.0M
2021-06-14 1,504.30 1,519.00 1,478.50 1,515.65 0.1M
2021-06-11 1,520.00 1,527.45 1,499.00 1,502.75 0.1M
2021-06-10 1,524.90 1,533.90 1,515.00 1,519.05 0.1M
2021-06-09 1,550.00 1,550.05 1,513.75 1,518.70 0.1M
2021-06-08 1,559.80 1,582.65 1,533.55 1,546.60 0.1M
2021-06-07 1,540.60 1,569.50 1,540.60 1,557.35 1.1M
2021-06-04 1,518.70 1,547.00 1,515.70 1,537.60 0.2M
2021-06-03 1,466.05 1,514.80 1,466.05 1,510.25 0.3M
2021-06-02 1,473.95 1,474.55 1,455.10 1,471.45 0.1M
2021-06-01 1,469.85 1,492.50 1,464.95 1,474.30 0.1M
2021-05-31 1,477.00 1,478.00 1,457.60 1,465.55 0.1M
2021-05-28 1,485.00 1,499.80 1,473.90 1,477.20 0.1M
2021-05-27 1,479.00 1,485.00 1,462.00 1,482.75 0.1M
2021-05-26 1,460.00 1,475.95 1,452.30 1,472.90 0.1M
2021-05-25 1,455.00 1,458.45 1,442.75 1,450.90 0.1M
2021-05-24 1,419.80 1,458.00 1,413.00 1,443.25 0.4M
2021-05-21 1,408.50 1,424.90 1,407.75 1,418.55 0.2M
2021-05-20 1,402.55 1,426.20 1,402.00 1,409.65 0.2M
2021-05-19 1,417.65 1,434.80 1,400.20 1,403.50 0.2M
2021-05-18 1,403.00 1,421.15 1,396.55 1,417.65 0.2M
2021-05-17 1,431.00 1,441.05 1,368.50 1,386.85 0.3M
2021-05-14 1,396.00 1,423.45 1,374.05 1,415.50 0.2M
2021-05-12 1,383.80 1,424.50 1,378.00 1,384.95 0.5M
2021-05-11 1,380.00 1,399.75 1,377.00 1,383.70 0.1M
2021-05-10 1,350.00 1,399.25 1,350.00 1,395.10 0.3M
2021-05-07 1,346.80 1,359.20 1,338.55 1,342.90 0.1M
2021-05-06 1,341.15 1,356.20 1,336.25 1,339.85 0.2M
2021-05-05 1,335.00 1,346.00 1,324.20 1,338.20 0.1M
2021-05-04 1,345.00 1,348.80 1,331.50 1,337.65 0.1M
2021-05-03 1,336.00 1,351.30 1,320.65 1,342.15 0.4M
2021-04-30 1,355.80 1,364.85 1,337.10 1,340.20 0.1M
2021-04-29 1,382.00 1,389.90 1,354.00 1,358.50 0.1M
2021-04-28 1,380.35 1,399.50 1,370.50 1,375.05 0.1M
2021-04-27 1,338.00 1,388.55 1,337.00 1,380.35 0.1M
2021-04-26 1,322.90 1,341.95 1,322.90 1,335.85 0.1M
2021-04-23 1,337.00 1,344.25 1,314.80 1,322.90 0.1M
2021-04-22 1,313.80 1,340.00 1,307.95 1,336.20 0.2M
2021-04-20 1,318.20 1,339.45 1,318.20 1,331.50 0.2M
2021-04-19 1,336.30 1,346.00 1,306.40 1,310.80 0.3M
2021-04-16 1,373.40 1,392.35 1,356.00 1,359.70 0.1M
2021-04-15 1,372.70 1,390.50 1,358.10 1,374.65 0.2M
2021-04-13 1,345.10 1,381.00 1,345.10 1,373.50 0.1M
2021-04-12 1,394.50 1,394.50 1,332.20 1,345.10 0.2M
2021-04-09 1,419.10 1,419.10 1,397.10 1,404.00 0.1M
2021-04-08 1,407.10 1,434.10 1,407.10 1,419.10 0.4M
2021-04-07 1,409.00 1,417.00 1,389.65 1,403.90 0.1M
2021-04-06 1,403.55 1,416.55 1,394.00 1,400.85 0.1M
2021-04-05 1,444.00 1,444.00 1,382.00 1,403.55 0.1M
2021-04-01 1,430.50 1,447.80 1,420.55 1,444.55 0.1M
2021-03-31 1,425.00 1,431.00 1,410.50 1,418.35 0.1M
2021-03-30 1,401.00 1,427.45 1,396.30 1,423.15 0.1M
2021-03-26 1,378.00 1,408.00 1,378.00 1,397.55 0.3M
2021-03-25 1,368.70 1,388.85 1,361.10 1,371.45 0.1M
2021-03-24 1,401.70 1,406.95 1,360.50 1,368.55 0.2M
2021-03-23 1,407.00 1,416.00 1,397.70 1,404.75 0.1M
2021-03-22 1,395.00 1,417.60 1,392.00 1,399.85 0.1M
2021-03-19 1,416.00 1,421.65 1,378.65 1,411.25 0.3M
2021-03-18 1,452.35 1,469.00 1,420.00 1,428.45 0.2M
2021-03-17 1,484.00 1,493.85 1,431.65 1,438.25 0.2M
2021-03-16 1,487.00 1,497.20 1,457.00 1,461.00 0.2M
2021-03-15 1,515.00 1,527.30 1,464.00 1,484.15 0.2M
2021-03-12 1,530.00 1,565.00 1,503.55 1,514.35 0.2M
2021-03-10 1,525.00 1,534.35 1,508.25 1,524.10 0.1M
2021-03-09 1,525.00 1,531.90 1,492.00 1,508.25 0.1M
2021-03-08 1,470.00 1,525.00 1,470.00 1,513.85 0.3M
2021-03-05 1,459.00 1,477.25 1,439.60 1,463.60 0.1M
2021-03-04 1,475.00 1,488.95 1,458.25 1,462.10 0.3M
2021-03-03 1,490.00 1,509.80 1,481.80 1,496.70 0.1M
2021-03-02 1,483.80 1,489.55 1,465.00 1,485.60 0.1M
2021-03-01 1,450.00 1,486.20 1,439.60 1,472.85 0.2M
2021-02-26 1,480.00 1,493.00 1,436.95 1,442.25 0.3M
2021-02-25 1,531.30 1,540.90 1,502.90 1,506.60 0.3M
2021-02-24 1,485.90 1,531.35 1,452.25 1,524.90 0.7M
2021-02-23 1,452.00 1,498.10 1,452.00 1,486.35 0.2M
2021-02-22 1,509.20 1,510.00 1,448.00 1,452.25 0.2M
2021-02-19 1,520.50 1,547.30 1,499.00 1,507.80 0.1M
2021-02-18 1,549.00 1,550.80 1,515.20 1,525.45 0.1M
2021-02-17 1,548.00 1,567.30 1,533.75 1,548.30 0.1M
2021-02-16 1,536.00 1,573.65 1,536.00 1,548.75 0.2M
2021-02-15 1,524.00 1,544.00 1,521.85 1,537.90 0.1M
2021-02-12 1,531.15 1,544.00 1,516.10 1,521.15 0.1M
2021-02-11 1,550.00 1,559.45 1,527.45 1,530.65 0.1M
2021-02-10 1,562.00 1,562.45 1,528.80 1,552.90 0.1M
2021-02-09 1,551.00 1,574.00 1,544.25 1,566.25 0.2M
2021-02-08 1,520.00 1,569.90 1,518.80 1,552.10 0.2M
2021-02-05 1,543.90 1,547.00 1,511.65 1,516.45 0.1M
2021-02-04 1,523.35 1,549.40 1,509.80 1,529.45 0.4M
2021-02-03 1,535.00 1,557.50 1,504.80 1,528.75 0.3M
2021-02-02 1,466.00 1,593.00 1,466.00 1,519.35 0.9M
2021-02-01 1,360.00 1,461.00 1,337.75 1,449.45 0.7M
2021-01-29 1,365.00 1,368.75 1,325.00 1,334.60 0.1M
2021-01-28 1,349.75 1,365.35 1,340.10 1,345.00 0.4M
2021-01-27 1,373.00 1,392.80 1,331.10 1,359.75 0.4M
2021-01-25 1,365.50 1,395.75 1,341.65 1,361.45 0.3M
2021-01-22 1,363.00 1,373.15 1,348.50 1,363.15 0.3M
2021-01-21 1,387.85 1,395.00 1,361.00 1,370.00 0.2M
2021-01-20 1,372.90 1,392.90 1,365.00 1,381.95 0.2M
2021-01-19 1,336.00 1,381.85 1,336.00 1,369.75 0.3M
2021-01-18 1,347.60 1,353.70 1,326.80 1,334.70 0.3M
2021-01-15 1,378.00 1,384.80 1,345.00 1,354.60 0.2M
2021-01-14 1,354.30 1,389.55 1,354.30 1,376.40 0.4M
2021-01-13 1,351.20 1,372.75 1,344.30 1,352.00 0.3M
2021-01-12 1,351.00 1,366.60 1,344.50 1,349.75 0.1M
2021-01-11 1,377.10 1,384.80 1,344.75 1,349.65 0.1M
2021-01-08 1,350.00 1,382.75 1,347.50 1,373.20 0.4M
2021-01-07 1,324.00 1,346.95 1,324.00 1,338.85 0.2M
2021-01-06 1,309.80 1,329.95 1,301.95 1,313.65 0.3M
2021-01-05 1,313.70 1,313.70 1,296.80 1,305.95 0.2M
2021-01-04 1,303.10 1,322.60 1,302.35 1,314.15 0.2M
2021-01-01 1,281.00 1,299.65 1,281.00 1,296.75 0.1M