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
2023-12-29 3,527.20 3,541.95 3,495.00 3,527.05 0.1M
2023-12-28 3,544.00 3,559.75 3,503.05 3,518.05 0.0M
2023-12-27 3,492.30 3,550.00 3,492.30 3,543.60 0.0M
2023-12-26 3,475.30 3,508.10 3,475.00 3,489.20 0.0M
2023-12-22 3,426.65 3,495.95 3,409.30 3,476.30 0.1M
2023-12-21 3,386.05 3,438.90 3,333.00 3,425.15 0.1M
2023-12-20 3,506.70 3,514.90 3,412.00 3,420.25 0.0M
2023-12-19 3,494.15 3,524.65 3,478.35 3,498.90 0.0M
2023-12-18 3,499.95 3,505.75 3,466.00 3,491.20 0.0M
2023-12-15 3,424.10 3,497.30 3,424.10 3,486.85 0.2M
2023-12-14 3,418.05 3,440.00 3,400.05 3,433.85 0.1M
2023-12-13 3,350.00 3,410.00 3,347.20 3,400.05 0.1M
2023-12-12 3,399.95 3,399.95 3,333.00 3,343.10 0.0M
2023-12-11 3,380.00 3,405.00 3,366.40 3,384.50 0.6M
2023-12-08 3,380.85 3,430.00 3,366.80 3,378.75 0.4M
2023-12-07 3,398.95 3,409.15 3,339.00 3,360.75 0.0M
2023-12-06 3,325.15 3,400.00 3,320.95 3,391.60 0.0M
2023-12-05 3,329.75 3,329.75 3,280.15 3,315.15 0.1M
2023-12-04 3,262.10 3,347.25 3,251.00 3,313.65 0.1M
2023-12-01 3,125.05 3,198.40 3,125.05 3,189.95 0.3M
2023-11-30 3,080.05 3,122.00 3,059.00 3,111.65 0.0M
2023-11-29 3,052.90 3,089.80 3,049.50 3,080.05 0.0M
2023-11-28 3,054.00 3,058.00 3,035.00 3,049.95 0.0M
2023-11-24 3,059.00 3,066.20 3,040.15 3,054.00 0.2M
2023-11-23 3,081.90 3,087.00 3,032.00 3,047.75 0.1M
2023-11-22 3,073.75 3,088.00 3,063.25 3,081.90 0.0M
2023-11-21 3,089.00 3,097.55 3,063.00 3,073.75 0.0M
2023-11-20 3,099.95 3,112.00 3,076.30 3,088.15 0.1M
2023-11-17 3,054.95 3,117.55 3,045.35 3,109.95 0.1M
2023-11-16 3,064.95 3,082.65 3,045.00 3,049.35 0.1M
2023-11-15 3,072.95 3,072.95 3,055.30 3,065.00 0.0M
2023-11-13 3,050.00 3,053.30 3,031.25 3,048.05 0.0M
2023-11-12 3,059.95 3,060.00 3,046.65 3,052.60 0.0M
2023-11-10 3,024.95 3,044.35 3,004.20 3,032.80 0.2M
2023-11-09 3,005.00 3,028.80 3,000.00 3,025.00 0.0M
2023-11-08 2,979.95 3,002.00 2,961.40 2,995.15 0.0M
2023-11-07 2,974.95 2,983.75 2,956.40 2,960.20 0.1M
2023-11-06 2,944.95 2,978.95 2,928.75 2,975.15 0.0M
2023-11-03 2,931.10 2,949.00 2,903.75 2,908.15 0.2M
2023-11-02 2,937.90 2,937.90 2,903.40 2,918.35 0.0M
2023-11-01 2,935.00 2,983.05 2,872.00 2,894.35 0.1M
2023-10-31 2,949.75 2,952.00 2,909.00 2,928.80 0.0M
2023-10-30 2,899.95 2,932.00 2,856.85 2,926.30 0.1M
2023-10-27 2,865.00 2,911.15 2,858.00 2,902.30 0.3M
2023-10-26 2,904.25 2,916.00 2,858.00 2,864.35 0.2M
2023-10-25 2,956.60 2,966.95 2,910.15 2,916.30 0.1M
2023-10-23 3,005.30 3,005.30 2,949.05 2,958.45 0.0M
2023-10-20 3,044.60 3,054.65 2,978.00 3,012.05 0.3M
2023-10-19 3,033.55 3,069.80 3,006.00 3,051.70 0.2M
2023-10-18 3,068.85 3,072.00 3,037.50 3,044.45 0.0M
2023-10-17 3,105.05 3,113.80 3,062.95 3,066.00 0.0M
2023-10-16 3,099.95 3,113.25 3,074.85 3,103.60 0.0M
2023-10-13 3,079.75 3,099.75 3,064.00 3,089.25 0.2M
2023-10-12 3,099.80 3,105.55 3,067.90 3,081.60 0.0M
2023-10-11 3,099.55 3,109.00 3,084.00 3,088.75 0.4M
2023-10-10 3,089.75 3,099.70 3,072.65 3,075.05 0.0M
2023-10-09 3,073.00 3,084.00 3,055.60 3,073.95 0.0M
2023-10-06 3,099.00 3,113.95 3,073.25 3,093.45 0.3M
2023-10-05 3,043.95 3,114.00 3,034.00 3,097.35 0.1M
2023-10-04 3,067.95 3,067.95 2,990.05 3,026.20 0.1M
2023-10-03 3,038.05 3,077.65 2,995.95 3,072.80 0.1M
2023-09-29 3,044.15 3,057.00 3,006.00 3,021.95 0.1M
2023-09-28 2,998.35 3,050.70 2,979.40 3,011.85 0.1M
2023-09-27 2,913.00 2,995.00 2,912.25 2,961.70 0.1M
2023-09-26 2,912.05 2,944.35 2,910.10 2,912.30 0.1M
2023-09-25 2,918.85 2,921.00 2,870.55 2,902.95 0.0M
2023-09-22 2,909.45 2,936.20 2,903.00 2,918.85 0.1M
2023-09-21 2,888.00 2,905.00 2,846.20 2,899.75 0.1M
2023-09-20 2,922.10 2,945.00 2,886.75 2,891.80 0.0M
2023-09-18 2,910.80 2,929.75 2,907.00 2,919.60 0.0M
2023-09-15 2,930.05 2,935.00 2,901.10 2,910.80 0.0M
2023-09-14 2,929.00 2,932.80 2,906.20 2,918.55 0.1M
2023-09-13 2,942.80 2,947.00 2,889.00 2,908.10 0.0M
2023-09-12 2,954.05 3,008.00 2,932.75 2,942.80 0.4M
2023-09-11 2,903.85 2,926.00 2,890.10 2,894.05 0.1M
2023-09-08 2,885.05 2,927.95 2,875.00 2,902.00 0.3M
2023-09-07 2,722.15 2,854.95 2,722.15 2,847.05 0.3M
2023-09-06 2,734.60 2,740.45 2,711.50 2,730.60 0.1M
2023-09-05 2,715.05 2,739.00 2,715.05 2,733.65 0.0M
2023-09-04 2,738.95 2,742.45 2,705.00 2,710.70 0.1M
2023-09-01 2,710.00 2,715.00 2,688.55 2,701.30 0.1M
2023-08-31 2,711.05 2,723.40 2,678.70 2,706.00 0.0M
2023-08-30 2,718.05 2,737.30 2,706.00 2,708.80 0.0M
2023-08-29 2,705.55 2,722.65 2,697.00 2,716.55 0.0M
2023-08-28 2,654.00 2,700.00 2,654.00 2,694.50 0.1M
2023-08-25 2,686.95 2,686.95 2,632.00 2,639.45 0.1M
2023-08-24 2,754.00 2,767.00 2,680.90 2,687.50 0.1M
2023-08-23 2,685.10 2,725.75 2,685.00 2,717.45 0.1M
2023-08-22 2,673.70 2,685.00 2,663.00 2,679.50 0.0M
2023-08-21 2,637.40 2,666.20 2,623.95 2,663.80 0.0M
2023-08-18 2,653.00 2,674.95 2,632.00 2,639.90 0.0M
2023-08-17 2,690.50 2,691.00 2,642.35 2,652.80 0.0M
2023-08-16 2,661.30 2,693.95 2,652.05 2,690.50 0.1M
2023-08-14 2,631.05 2,663.65 2,616.00 2,661.25 0.0M
2023-08-11 2,642.95 2,656.30 2,630.55 2,638.10 0.0M
2023-08-10 2,642.00 2,661.10 2,621.70 2,643.90 0.0M
2023-08-09 2,633.40 2,654.00 2,614.80 2,650.45 0.0M
2023-08-08 2,635.05 2,649.00 2,629.55 2,632.95 0.0M
2023-08-07 2,625.95 2,654.00 2,623.30 2,634.95 0.0M
2023-08-04 2,603.00 2,634.80 2,600.00 2,625.95 0.0M
2023-08-03 2,620.00 2,642.70 2,586.75 2,597.60 0.0M
2023-08-02 2,635.05 2,645.00 2,603.00 2,621.40 0.0M
2023-08-01 2,673.87 2,680.95 2,649.38 2,660.15 0.0M
2023-07-31 2,653.97 2,681.85 2,625.68 2,673.87 0.1M
2023-07-28 2,654.02 2,662.45 2,619.74 2,644.19 0.1M
2023-07-27 2,666.99 2,671.08 2,640.60 2,657.01 0.1M
2023-07-26 2,607.32 2,667.58 2,584.17 2,640.60 0.2M
2023-07-25 2,609.12 2,611.91 2,547.85 2,556.19 0.1M
2023-07-24 2,626.63 2,628.12 2,578.14 2,599.49 0.1M
2023-07-21 2,517.72 2,588.56 2,517.62 2,580.43 0.1M
2023-07-20 2,494.33 2,494.33 2,463.45 2,484.00 0.0M
2023-07-19 2,469.33 2,496.37 2,461.45 2,488.54 0.1M
2023-07-18 2,463.45 2,484.30 2,461.90 2,469.33 0.0M
2023-07-17 2,467.69 2,487.39 2,459.45 2,463.45 0.0M
2023-07-14 2,444.74 2,470.63 2,442.49 2,467.69 0.1M
2023-07-13 2,449.48 2,479.41 2,440.65 2,446.33 0.0M
2023-07-12 2,469.43 2,481.11 2,441.69 2,447.88 0.0M
2023-07-11 2,449.13 2,472.77 2,446.08 2,469.23 0.1M
2023-07-10 2,442.99 2,457.76 2,414.51 2,438.95 0.0M
2023-07-07 2,479.31 2,497.37 2,439.55 2,442.99 0.0M
2023-07-06 2,458.81 2,494.28 2,458.81 2,482.20 0.1M
2023-07-05 2,450.52 2,478.91 2,449.48 2,464.94 0.0M
2023-07-04 2,464.19 2,479.46 2,452.87 2,455.81 0.0M
2023-07-03 2,471.43 2,486.89 2,442.49 2,446.48 0.1M
2023-06-30 2,410.56 2,477.36 2,410.56 2,468.93 0.1M
2023-06-28 2,387.87 2,427.48 2,386.27 2,416.10 0.0M
2023-06-27 2,378.04 2,390.21 2,366.66 2,382.43 0.0M
2023-06-26 2,385.87 2,397.59 2,362.37 2,372.65 0.0M
2023-06-23 2,412.56 2,423.83 2,377.39 2,382.73 0.1M
2023-06-22 2,409.42 2,418.55 2,375.59 2,410.41 0.1M
2023-06-21 2,377.64 2,406.47 2,377.64 2,387.92 0.1M
2023-06-20 2,355.74 2,384.92 2,349.70 2,376.84 0.0M
2023-06-19 2,369.71 2,414.56 2,355.14 2,357.88 0.1M
2023-06-16 2,355.69 2,373.90 2,346.91 2,361.18 0.0M
2023-06-15 2,348.06 2,364.02 2,343.27 2,355.29 0.0M
2023-06-14 2,339.87 2,353.69 2,334.74 2,350.10 0.0M
2023-06-13 2,336.93 2,352.60 2,321.76 2,349.50 0.0M
2023-06-12 2,350.75 2,365.07 2,326.90 2,334.14 0.1M
2023-06-09 2,334.84 2,362.67 2,333.54 2,358.58 0.1M
2023-06-08 2,310.79 2,339.97 2,306.70 2,335.33 0.1M
2023-06-07 2,274.77 2,313.13 2,272.88 2,310.04 0.1M
2023-06-06 2,259.95 2,274.87 2,258.21 2,272.28 2.0M
2023-06-05 2,234.96 2,267.49 2,234.96 2,264.04 0.1M
2023-06-02 2,211.06 2,232.97 2,206.92 2,230.22 0.1M
2023-06-01 2,205.38 2,216.00 2,197.25 2,204.08 0.0M
2023-05-31 2,203.18 2,219.25 2,195.05 2,201.49 0.0M
2023-05-30 2,222.94 2,230.97 2,203.03 2,205.33 0.0M
2023-05-29 2,215.16 2,235.96 2,215.16 2,218.90 0.1M
2023-05-26 2,200.09 2,215.90 2,196.30 2,213.01 0.1M
2023-05-25 2,181.13 2,203.03 2,172.85 2,200.94 0.0M
2023-05-24 2,200.44 2,203.78 2,171.50 2,179.39 0.0M
2023-05-23 2,216.10 2,222.99 2,189.06 2,192.21 0.0M
2023-05-22 2,185.37 2,217.00 2,173.30 2,211.56 0.1M
2023-05-19 2,185.27 2,191.06 2,163.77 2,185.37 0.1M
2023-05-18 2,229.92 2,229.92 2,177.59 2,183.73 0.0M
2023-05-17 2,221.89 2,238.85 2,205.33 2,214.46 0.0M
2023-05-16 2,249.33 2,249.63 2,219.00 2,221.89 0.0M
2023-05-15 2,221.84 2,254.87 2,210.07 2,241.10 0.1M
2023-05-12 2,229.92 2,229.92 2,192.91 2,215.90 0.2M
2023-05-11 2,303.81 2,303.81 2,233.41 2,236.61 0.3M
2023-05-10 2,376.64 2,384.72 2,345.06 2,361.43 0.1M
2023-05-09 2,360.68 2,396.65 2,360.68 2,368.46 0.2M
2023-05-08 2,364.67 2,379.63 2,348.55 2,358.88 0.1M
2023-05-05 2,354.69 2,400.99 2,350.80 2,372.40 0.1M
2023-05-04 2,364.47 2,375.99 2,337.73 2,350.75 0.1M
2023-05-03 2,378.54 2,384.62 2,342.97 2,350.70 0.1M
2023-05-02 2,360.98 2,410.56 2,360.98 2,378.39 0.1M
2023-04-28 2,300.11 2,363.42 2,300.11 2,359.43 0.3M
2023-04-27 2,274.87 2,304.75 2,263.50 2,300.21 0.0M
2023-04-26 2,239.95 2,282.05 2,239.95 2,269.88 0.0M
2023-04-25 2,229.92 2,248.43 2,215.01 2,242.74 0.0M
2023-04-24 2,210.37 2,228.43 2,182.08 2,224.88 0.0M
2023-04-21 2,227.78 2,239.55 2,196.95 2,210.02 0.1M
2023-04-20 2,215.01 2,246.43 2,215.01 2,228.97 0.1M
2023-04-19 2,211.01 2,229.97 2,203.98 2,214.16 0.0M
2023-04-18 2,210.77 2,225.73 2,183.13 2,212.36 0.0M
2023-04-17 2,252.82 2,267.69 2,196.35 2,208.17 0.1M
2023-04-13 2,285.05 2,290.44 2,237.55 2,252.82 0.1M
2023-04-12 2,295.97 2,307.20 2,277.02 2,282.75 0.1M
2023-04-11 2,311.99 2,324.66 2,282.80 2,295.97 0.0M
2023-04-10 2,270.63 2,314.43 2,270.63 2,303.95 0.1M
2023-04-06 2,251.92 2,286.10 2,248.18 2,269.63 0.1M
2023-04-05 2,156.24 2,256.91 2,156.24 2,251.92 0.1M
2023-04-03 2,165.27 2,178.59 2,150.70 2,166.07 0.0M
2023-03-31 2,146.31 2,171.40 2,146.16 2,159.88 0.0M
2023-03-29 2,129.20 2,154.24 2,118.17 2,142.17 0.1M
2023-03-28 2,157.34 2,164.82 2,117.43 2,128.35 0.1M
2023-03-27 2,166.17 2,185.07 2,145.61 2,148.80 0.1M
2023-03-24 2,212.91 2,214.96 2,148.01 2,158.23 0.0M
2023-03-23 2,209.52 2,236.06 2,196.05 2,201.14 0.1M
2023-03-22 2,208.07 2,240.95 2,204.03 2,208.62 0.0M
2023-03-21 2,182.23 2,220.99 2,176.14 2,203.38 0.1M
2023-03-20 2,171.15 2,200.14 2,147.41 2,173.30 0.0M
2023-03-17 2,188.02 2,223.29 2,182.53 2,191.61 0.1M
2023-03-16 2,171.10 2,180.73 2,127.50 2,169.16 0.2M
2023-03-15 2,148.31 2,207.02 2,148.31 2,170.86 0.1M
2023-03-14 2,133.24 2,165.47 2,129.30 2,139.43 0.1M
2023-03-13 2,152.65 2,173.70 2,103.26 2,131.39 0.0M
2023-03-10 2,161.13 2,170.31 2,129.00 2,152.85 0.1M
2023-03-09 2,173.65 2,194.05 2,167.11 2,188.42 0.2M
2023-03-08 2,138.23 2,184.18 2,136.03 2,165.07 0.2M
2023-03-06 2,147.21 2,179.49 2,134.14 2,135.78 0.0M
2023-03-03 2,126.41 2,154.14 2,126.41 2,146.56 0.1M
2023-03-02 2,120.27 2,143.97 2,102.26 2,116.58 0.1M
2023-03-01 2,099.27 2,125.11 2,099.27 2,110.19 0.0M
2023-02-28 2,114.88 2,133.19 2,081.31 2,101.21 0.1M
2023-02-27 2,129.05 2,134.19 2,078.36 2,108.60 0.1M
2023-02-24 2,153.84 2,167.81 2,114.18 2,129.05 0.0M
2023-02-23 2,195.05 2,203.03 2,150.15 2,154.94 0.0M
2023-02-22 2,222.99 2,235.96 2,178.09 2,185.47 0.1M
2023-02-21 2,221.99 2,256.51 2,218.70 2,223.39 0.1M
2023-02-20 2,241.84 2,246.68 2,209.92 2,220.14 0.1M
2023-02-17 2,170.11 2,243.94 2,154.14 2,221.69 0.2M
2023-02-16 2,187.52 2,196.95 2,167.01 2,174.25 0.2M
2023-02-15 2,180.08 2,181.98 2,152.45 2,170.31 0.0M
2023-02-14 2,202.53 2,210.52 2,176.44 2,184.18 0.1M
2023-02-13 2,160.53 2,205.53 2,155.34 2,198.74 0.1M
2023-02-10 2,139.97 2,164.02 2,132.99 2,158.08 0.0M
2023-02-09 2,145.16 2,146.76 2,132.19 2,141.77 0.0M
2023-02-08 2,152.15 2,170.11 2,122.11 2,125.96 0.0M
2023-02-07 2,165.07 2,166.37 2,145.66 2,161.03 0.0M
2023-02-06 2,168.96 2,175.84 2,137.23 2,150.00 0.0M
2023-02-03 2,155.19 2,181.23 2,126.46 2,161.93 0.1M
2023-02-02 2,135.19 2,161.13 2,103.71 2,140.77 0.2M
2023-02-01 2,136.73 2,210.02 2,077.27 2,139.73 0.5M
2023-01-31 2,134.19 2,134.19 2,069.18 2,120.32 0.1M
2023-01-30 2,126.65 2,168.21 2,079.01 2,109.84 0.1M
2023-01-27 2,165.12 2,189.06 2,123.21 2,155.34 0.1M
2023-01-25 2,190.11 2,199.69 2,150.50 2,170.06 0.1M
2023-01-24 2,243.89 2,244.49 2,197.05 2,202.08 0.0M
2023-01-23 2,244.94 2,267.39 2,221.99 2,228.33 0.0M
2023-01-20 2,270.08 2,292.13 2,231.17 2,241.40 0.1M
2023-01-19 2,254.92 2,278.36 2,236.96 2,267.49 0.1M
2023-01-18 2,215.01 2,268.83 2,195.25 2,261.35 0.2M
2023-01-17 2,121.97 2,212.01 2,121.97 2,208.17 0.1M
2023-01-16 2,148.11 2,155.59 2,127.20 2,133.39 0.0M
2023-01-13 2,157.14 2,159.38 2,112.24 2,148.90 0.0M
2023-01-12 2,108.80 2,160.13 2,108.80 2,155.34 0.1M
2023-01-11 2,102.26 2,134.94 2,094.13 2,120.07 0.0M
2023-01-10 2,117.43 2,127.20 2,092.53 2,101.71 0.0M
2023-01-09 2,091.68 2,121.92 2,091.68 2,115.08 0.0M
2023-01-06 2,081.46 2,117.28 2,067.64 2,081.56 0.1M
2023-01-05 2,065.84 2,093.28 2,064.00 2,080.46 0.0M
2023-01-04 2,083.30 2,096.67 2,053.47 2,065.44 0.0M
2023-01-03 2,085.30 2,091.28 2,063.35 2,084.10 0.0M
2023-01-02 2,083.30 2,092.68 2,070.53 2,084.10 0.0M