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
2022-12-30 2,110.24 2,127.80 2,076.82 2,081.61 0.0M
2022-12-29 2,096.37 2,115.23 2,089.74 2,105.85 0.0M
2022-12-28 2,125.21 2,131.19 2,110.34 2,116.03 0.1M
2022-12-27 2,086.35 2,123.56 2,081.31 2,118.97 0.0M
2022-12-26 2,047.48 2,103.26 2,047.48 2,083.20 0.0M
2022-12-23 2,087.29 2,099.22 2,045.64 2,057.41 0.1M
2022-12-22 2,140.17 2,142.32 2,091.78 2,104.65 0.0M
2022-12-21 2,154.09 2,169.16 2,137.68 2,141.12 0.0M
2022-12-20 2,185.02 2,185.02 2,133.29 2,158.18 0.0M
2022-12-19 2,168.91 2,181.08 2,150.85 2,179.19 0.0M
2022-12-16 2,155.14 2,205.53 2,155.14 2,168.91 0.0M
2022-12-15 2,190.06 2,203.03 2,169.11 2,171.85 0.0M
2022-12-14 2,169.21 2,204.83 2,169.21 2,189.76 0.2M
2022-12-13 2,167.11 2,171.10 2,148.06 2,166.71 0.0M
2022-12-12 2,145.16 2,163.92 2,129.65 2,157.09 0.1M
2022-12-09 2,162.12 2,188.52 2,132.54 2,149.45 0.1M
2022-12-08 2,125.21 2,169.06 2,117.23 2,162.42 0.1M
2022-12-07 2,079.36 2,138.63 2,079.36 2,118.72 0.1M
2022-12-06 2,071.38 2,095.28 2,062.55 2,089.14 0.0M
2022-12-05 2,084.35 2,091.73 2,064.15 2,080.76 0.0M
2022-12-02 2,085.35 2,093.18 2,065.14 2,079.76 0.0M
2022-12-01 2,076.52 2,104.80 2,075.32 2,098.87 0.1M
2022-11-30 2,054.32 2,080.31 2,040.90 2,072.63 0.1M
2022-11-29 2,059.61 2,066.34 2,035.41 2,045.04 0.0M
2022-11-28 2,057.66 2,066.74 2,048.43 2,059.46 0.0M
2022-11-25 2,050.38 2,090.29 2,050.38 2,057.66 0.1M
2022-11-24 2,025.43 2,055.37 2,024.68 2,049.58 0.0M
2022-11-23 2,035.41 2,038.45 2,012.76 2,019.85 0.0M
2022-11-22 2,010.52 2,027.98 2,010.52 2,025.63 0.0M
2022-11-21 2,019.80 2,028.28 2,002.19 2,006.33 0.0M
2022-11-18 2,029.82 2,045.39 2,001.69 2,019.85 0.0M
2022-11-17 1,999.49 2,053.77 1,995.90 2,023.74 0.1M
2022-11-16 1,988.72 2,004.88 1,980.63 1,998.84 0.0M
2022-11-15 1,992.81 2,011.96 1,973.90 1,991.36 0.1M
2022-11-14 2,006.43 2,016.45 1,991.51 1,995.40 0.0M
2022-11-11 1,990.56 2,014.16 1,987.92 2,006.43 0.1M
2022-11-10 1,977.64 1,998.14 1,965.72 1,973.20 0.0M
2022-11-09 2,014.36 2,032.37 1,991.81 1,999.34 0.1M
2022-11-07 2,010.97 2,027.28 1,988.52 2,014.36 0.0M
2022-11-04 1,994.25 2,024.19 1,994.25 2,010.37 0.0M
2022-11-03 2,005.18 2,017.05 1,989.51 2,002.38 1.1M
2022-11-02 2,027.43 2,036.61 1,995.50 2,008.07 0.1M
2022-11-01 2,025.43 2,050.38 1,985.52 2,020.29 0.2M
2022-10-31 1,971.55 2,029.22 1,971.55 2,019.40 0.1M
2022-10-28 1,965.57 1,981.08 1,958.73 1,970.21 0.1M
2022-10-27 1,943.52 1,966.62 1,943.32 1,959.88 0.2M
2022-10-25 1,906.75 1,950.45 1,888.34 1,943.52 0.1M
2022-10-24 1,904.71 1,915.68 1,895.73 1,905.80 0.0M
2022-10-21 1,904.16 1,920.67 1,862.75 1,871.33 0.0M
2022-10-20 1,890.84 1,912.74 1,882.75 1,899.97 0.0M
2022-10-19 1,913.69 1,942.32 1,897.72 1,900.61 0.0M
2022-10-18 1,884.30 1,926.66 1,884.30 1,913.09 0.1M
2022-10-17 1,895.73 1,909.69 1,874.77 1,879.56 0.9M
2022-10-14 1,885.80 1,932.19 1,885.80 1,907.25 0.0M
2022-10-13 1,899.62 1,907.70 1,863.95 1,871.78 0.0M
2022-10-12 1,867.44 1,910.89 1,853.82 1,907.15 0.1M
2022-10-11 1,910.69 1,914.78 1,867.29 1,875.32 0.9M
2022-10-10 1,905.70 1,911.99 1,879.76 1,904.41 0.0M
2022-10-07 1,901.71 1,923.96 1,898.37 1,920.07 0.1M
2022-10-06 1,876.97 1,914.63 1,876.97 1,909.10 0.0M
2022-10-04 1,837.06 1,875.77 1,837.06 1,867.24 0.0M
2022-10-03 1,844.54 1,845.84 1,809.92 1,815.21 0.1M
2022-09-30 1,824.84 1,878.07 1,812.41 1,844.54 0.0M
2022-09-29 1,834.91 1,852.22 1,793.96 1,810.72 0.0M
2022-09-28 1,830.62 1,852.22 1,823.89 1,828.98 0.1M
2022-09-27 1,844.99 1,859.21 1,828.88 1,835.96 0.0M
2022-09-26 1,840.95 1,872.68 1,813.91 1,847.14 0.1M
2022-09-23 1,885.75 1,890.74 1,848.08 1,853.27 0.1M
2022-09-22 1,869.78 1,900.71 1,868.29 1,883.20 0.1M
2022-09-21 1,909.05 1,941.62 1,887.74 1,891.53 0.1M
2022-09-20 1,912.24 1,951.95 1,912.24 1,927.80 0.0M
2022-09-19 1,916.68 1,926.66 1,900.76 1,905.90 0.7M
2022-09-16 1,950.60 1,952.60 1,908.05 1,915.28 0.1M
2022-09-15 1,950.65 1,979.54 1,949.65 1,953.30 0.1M
2022-09-14 1,953.60 1,968.56 1,945.71 1,950.65 0.1M
2022-09-13 1,957.29 1,990.51 1,953.15 1,986.97 0.1M
2022-09-12 1,938.73 1,962.57 1,938.73 1,957.24 0.1M
2022-09-09 1,969.56 1,982.13 1,939.88 1,945.01 0.1M
2022-09-08 1,953.94 1,971.55 1,943.72 1,969.76 0.1M
2022-09-07 1,945.61 1,956.54 1,929.65 1,953.94 0.0M
2022-09-06 1,970.56 1,981.03 1,947.21 1,957.29 0.1M
2022-09-05 1,941.32 1,967.61 1,938.48 1,963.82 0.1M
2022-09-02 1,897.72 1,954.19 1,895.78 1,935.69 0.1M
2022-09-01 1,900.76 1,915.48 1,888.74 1,907.25 0.5M
2022-08-30 1,893.13 1,921.87 1,885.05 1,917.43 0.1M
2022-08-29 1,850.83 1,885.15 1,850.83 1,876.57 0.1M
2022-08-26 1,880.81 1,907.30 1,880.81 1,901.11 0.1M
2022-08-25 1,893.23 1,913.09 1,869.53 1,873.58 0.0M
2022-08-24 1,875.77 1,893.63 1,847.38 1,889.04 0.0M
2022-08-23 1,868.79 1,907.60 1,863.60 1,871.83 0.1M
2022-08-22 1,934.49 1,938.63 1,870.03 1,876.02 0.1M
2022-08-19 1,894.23 1,937.63 1,890.74 1,931.49 0.1M
2022-08-18 1,852.82 1,893.33 1,845.49 1,889.94 0.1M
2022-08-17 1,846.89 1,863.10 1,845.89 1,851.18 0.1M
2022-08-16 1,845.84 1,857.56 1,837.41 1,844.29 0.0M
2022-08-12 1,851.03 1,864.75 1,833.37 1,839.85 0.1M
2022-08-11 1,858.81 1,874.82 1,851.03 1,863.05 0.1M
2022-08-10 1,823.89 1,862.75 1,818.05 1,850.48 0.2M
2022-08-08 1,781.08 1,827.83 1,781.08 1,825.33 0.2M
2022-08-05 1,776.00 1,802.24 1,771.41 1,783.53 0.1M
2022-08-04 1,782.18 1,810.62 1,770.91 1,776.20 0.0M
2022-08-03 1,783.18 1,798.99 1,769.46 1,785.42 0.0M
2022-08-02 1,805.63 1,807.27 1,771.90 1,788.47 0.0M
2022-08-01 1,803.63 1,813.16 1,785.97 1,810.12 1.0M
2022-07-29 1,806.93 1,827.88 1,790.11 1,803.58 0.1M
2022-07-28 1,795.95 1,811.52 1,782.73 1,797.20 0.1M
2022-07-27 1,754.05 1,814.91 1,746.06 1,793.16 0.1M
2022-07-26 1,777.99 1,780.98 1,738.08 1,746.51 0.1M
2022-07-25 1,755.09 1,780.98 1,755.09 1,777.89 0.1M
2022-07-22 1,751.35 1,775.25 1,748.81 1,763.92 0.1M
2022-07-21 1,723.11 1,765.02 1,711.14 1,761.18 0.1M
2022-07-20 1,736.29 1,743.07 1,724.11 1,736.09 0.0M
2022-07-19 1,721.97 1,730.60 1,710.59 1,724.26 0.0M
2022-07-18 1,696.18 1,730.40 1,690.44 1,723.36 1.2M
2022-07-15 1,644.29 1,684.40 1,644.29 1,680.81 0.0M
2022-07-14 1,648.28 1,662.30 1,630.07 1,642.35 0.0M
2022-07-13 1,660.26 1,680.26 1,640.45 1,644.19 0.1M
2022-07-12 1,655.07 1,668.44 1,646.29 1,650.08 0.0M
2022-07-11 1,684.20 1,684.80 1,649.78 1,658.96 0.0M
2022-07-08 1,614.36 1,698.17 1,614.36 1,683.60 0.2M
2022-07-07 1,561.48 1,610.87 1,561.48 1,607.68 0.1M
2022-07-06 1,554.64 1,586.52 1,548.71 1,553.05 0.1M
2022-07-05 1,581.43 1,593.66 1,558.19 1,560.93 0.1M
2022-07-04 1,571.46 1,583.63 1,547.21 1,578.69 0.0M
2022-07-01 1,563.37 1,572.35 1,531.55 1,566.02 0.1M
2022-06-30 1,536.74 1,563.33 1,536.74 1,553.55 0.1M
2022-06-29 1,535.29 1,549.51 1,522.67 1,544.42 0.1M
2022-06-28 1,522.57 1,551.50 1,520.57 1,548.26 0.1M
2022-06-27 1,519.57 1,541.13 1,506.20 1,532.15 0.2M
2022-06-24 1,505.61 1,509.40 1,486.65 1,491.99 0.2M
2022-06-23 1,490.59 1,507.85 1,481.01 1,492.63 0.3M
2022-06-22 1,488.64 1,488.64 1,464.70 1,474.87 0.2M
2022-06-21 1,476.57 1,511.59 1,473.68 1,497.27 0.0M
2022-06-20 1,494.63 1,494.63 1,453.52 1,467.14 0.2M
2022-06-17 1,522.57 1,525.36 1,477.87 1,485.40 0.1M
2022-06-16 1,568.36 1,570.46 1,513.59 1,523.51 0.1M
2022-06-15 1,546.51 1,563.18 1,536.24 1,556.64 0.1M
2022-06-14 1,524.56 1,550.40 1,524.26 1,541.72 0.1M
2022-06-13 1,551.85 1,558.89 1,515.38 1,529.05 0.2M
2022-06-10 1,568.46 1,591.01 1,566.47 1,581.98 0.1M
2022-06-09 1,565.47 1,596.20 1,557.49 1,592.61 0.1M
2022-06-08 1,595.40 1,604.23 1,566.67 1,582.38 0.1M
2022-06-07 1,633.02 1,634.32 1,582.73 1,585.82 0.1M
2022-06-06 1,648.38 1,658.26 1,629.83 1,634.86 0.0M
2022-06-03 1,647.29 1,670.03 1,641.30 1,647.88 0.1M
2022-06-02 1,638.31 1,645.39 1,620.35 1,634.07 0.0M
2022-06-01 1,654.27 1,657.06 1,635.31 1,644.84 0.0M
2022-05-31 1,659.26 1,670.93 1,640.75 1,649.83 0.0M
2022-05-30 1,600.49 1,659.56 1,600.49 1,656.96 0.1M
2022-05-27 1,568.46 1,602.39 1,568.46 1,596.80 0.0M
2022-05-26 1,576.45 1,577.79 1,533.09 1,561.53 0.1M
2022-05-25 1,622.64 1,635.71 1,567.96 1,572.11 0.0M
2022-05-24 1,642.30 1,650.18 1,606.63 1,622.19 0.1M
2022-05-23 1,614.51 1,656.27 1,603.38 1,641.95 0.1M
2022-05-20 1,576.45 1,610.07 1,559.93 1,606.43 0.1M
2022-05-19 1,542.67 1,558.74 1,537.03 1,544.57 0.1M
2022-05-18 1,620.25 1,620.25 1,562.48 1,569.71 0.0M
2022-05-17 1,545.32 1,603.68 1,545.12 1,600.39 0.1M
2022-05-16 1,546.51 1,562.93 1,535.69 1,541.77 0.1M
2022-05-13 1,542.52 1,571.76 1,498.92 1,531.05 0.1M
2022-05-12 1,550.50 1,552.85 1,510.39 1,520.92 0.1M
2022-05-11 1,601.39 1,601.44 1,554.30 1,567.91 0.1M
2022-05-10 1,606.38 1,625.19 1,597.40 1,605.48 0.0M
2022-05-09 1,606.38 1,626.03 1,587.02 1,611.87 0.1M
2022-05-06 1,621.34 1,629.73 1,608.37 1,618.95 0.1M
2022-05-05 1,649.68 1,668.24 1,629.33 1,634.36 0.0M
2022-05-04 1,675.77 1,678.62 1,621.99 1,629.88 0.8M
2022-05-02 1,669.24 1,681.91 1,652.87 1,675.77 0.1M
2022-04-29 1,721.12 1,734.99 1,684.20 1,691.98 0.0M
2022-04-28 1,682.96 1,727.11 1,676.87 1,714.28 0.0M
2022-04-27 1,680.01 1,686.95 1,667.24 1,672.98 0.0M
2022-04-26 1,671.23 1,699.17 1,660.46 1,695.68 0.1M
2022-04-25 1,669.34 1,672.03 1,648.48 1,653.67 0.1M
2022-04-22 1,697.17 1,712.14 1,687.20 1,690.94 0.1M
2022-04-21 1,701.16 1,721.67 1,697.17 1,711.09 0.0M
2022-04-20 1,705.16 1,706.60 1,667.54 1,688.14 0.1M
2022-04-19 1,747.06 1,756.79 1,682.46 1,697.62 0.1M
2022-04-18 1,746.06 1,746.06 1,711.64 1,733.99 0.0M
2022-04-13 1,754.00 1,769.01 1,743.67 1,756.74 0.0M
2022-04-12 1,776.99 1,779.54 1,730.25 1,743.57 0.1M
2022-04-11 1,821.89 1,825.88 1,774.00 1,776.59 0.1M
2022-04-08 1,838.85 1,838.85 1,814.61 1,826.28 0.0M
2022-04-07 1,855.82 1,855.82 1,805.93 1,822.09 0.0M
2022-04-06 1,822.99 1,853.82 1,822.99 1,847.83 0.0M
2022-04-05 1,839.40 1,844.60 1,827.40 1,833.70 0.1M
2022-04-04 1,782.20 1,829.80 1,778.25 1,825.35 0.2M
2022-04-01 1,765.00 1,793.25 1,759.75 1,790.40 0.0M
2022-03-31 1,782.80 1,782.80 1,758.25 1,767.45 0.0M
2022-03-30 1,753.55 1,777.05 1,753.55 1,773.35 0.0M
2022-03-29 1,759.80 1,759.80 1,733.15 1,745.40 0.1M
2022-03-28 1,752.00 1,761.00 1,727.70 1,741.25 0.0M
2022-03-25 1,775.00 1,775.55 1,739.10 1,750.90 0.0M
2022-03-24 1,755.00 1,779.70 1,755.00 1,771.05 0.0M
2022-03-23 1,780.00 1,791.00 1,760.00 1,767.05 0.0M
2022-03-22 1,758.85 1,777.25 1,721.90 1,773.90 0.1M
2022-03-21 1,809.00 1,809.00 1,745.00 1,756.40 0.0M
2022-03-17 1,773.00 1,804.25 1,768.30 1,787.50 0.1M
2022-03-16 1,755.00 1,770.00 1,747.00 1,756.45 0.0M
2022-03-15 1,752.00 1,765.00 1,726.50 1,743.40 0.1M
2022-03-14 1,739.85 1,754.80 1,715.70 1,747.30 0.0M
2022-03-11 1,708.10 1,735.00 1,706.20 1,727.80 0.1M
2022-03-10 1,740.00 1,758.40 1,707.45 1,728.35 0.1M
2022-03-09 1,675.00 1,699.40 1,650.00 1,691.45 0.2M
2022-03-08 1,630.00 1,666.00 1,595.00 1,659.10 0.2M
2022-03-07 1,672.00 1,672.00 1,605.55 1,634.30 0.4M
2022-03-04 1,744.00 1,753.70 1,703.20 1,711.70 0.1M
2022-03-03 1,813.80 1,813.80 1,746.10 1,751.95 0.1M
2022-03-02 1,807.00 1,826.35 1,768.50 1,784.05 0.1M
2022-02-28 1,773.40 1,822.00 1,753.90 1,816.90 0.1M
2022-02-25 1,772.05 1,799.30 1,765.40 1,777.65 0.1M
2022-02-24 1,775.00 1,799.90 1,750.55 1,757.50 0.2M
2022-02-23 1,857.00 1,857.00 1,815.90 1,822.05 0.1M
2022-02-22 1,805.00 1,854.75 1,800.70 1,842.85 0.1M
2022-02-21 1,871.05 1,883.55 1,848.60 1,863.05 0.1M
2022-02-18 1,860.00 1,895.80 1,860.00 1,883.95 0.1M
2022-02-17 1,865.00 1,884.20 1,855.00 1,867.20 0.0M
2022-02-16 1,875.80 1,886.15 1,842.80 1,860.10 0.1M
2022-02-15 1,805.35 1,882.00 1,805.35 1,877.05 0.1M
2022-02-14 1,855.00 1,855.00 1,795.00 1,799.00 0.1M
2022-02-11 1,892.40 1,892.40 1,850.05 1,869.05 0.0M
2022-02-10 1,906.90 1,911.00 1,880.60 1,899.55 0.0M
2022-02-09 1,885.00 1,899.40 1,876.00 1,889.10 0.0M
2022-02-08 1,886.25 1,896.30 1,847.45 1,874.40 0.1M
2022-02-07 1,940.00 1,946.15 1,874.65 1,885.80 0.1M
2022-02-04 1,937.15 1,957.25 1,923.30 1,948.05 0.1M
2022-02-03 1,981.85 1,984.05 1,930.25 1,935.00 0.1M
2022-02-02 1,998.50 2,006.80 1,970.90 1,981.85 0.1M
2022-02-01 1,929.40 1,999.55 1,917.55 1,991.15 0.1M
2022-01-31 1,897.00 1,924.00 1,851.00 1,908.85 0.1M
2022-01-28 1,913.55 1,947.65 1,892.00 1,898.80 0.1M
2022-01-27 1,918.50 1,921.80 1,867.40 1,911.20 0.1M
2022-01-25 1,899.85 1,931.05 1,850.80 1,924.70 0.1M
2022-01-24 1,954.00 1,957.25 1,881.95 1,899.85 0.1M
2022-01-21 1,980.00 1,994.55 1,943.20 1,954.55 0.1M
2022-01-20 2,025.00 2,033.50 1,983.65 2,002.15 0.1M
2022-01-19 2,023.00 2,026.80 1,987.20 2,019.35 0.1M
2022-01-18 2,075.00 2,078.20 2,011.05 2,021.55 0.0M
2022-01-17 2,045.00 2,071.95 2,041.95 2,069.35 0.1M
2022-01-14 2,016.00 2,049.85 2,006.90 2,044.75 0.1M
2022-01-13 1,975.00 2,028.60 1,975.00 2,018.10 0.1M
2022-01-12 1,978.80 1,983.60 1,961.80 1,972.80 0.1M
2022-01-11 1,953.10 1,970.00 1,938.05 1,960.70 0.1M
2022-01-10 1,905.10 1,959.90 1,905.10 1,953.15 0.1M
2022-01-07 1,922.00 1,935.50 1,896.50 1,904.75 0.1M
2022-01-06 1,945.00 1,952.10 1,920.00 1,925.20 0.1M
2022-01-05 1,936.30 1,950.00 1,927.30 1,948.15 0.2M
2022-01-04 1,927.70 1,943.35 1,915.00 1,938.05 0.1M
2022-01-03 1,893.00 1,937.20 1,886.05 1,922.10 0.1M