Larsen & Toubro

🏛️ india →
3,761.40
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 2,139.85 2,159.40 2,107.35 2,111.45 0.1M
2022-12-29 2,133.45 2,135.40 2,108.30 2,126.55 4.2M
2022-12-28 2,140.00 2,148.85 2,130.60 2,134.90 2.2M
2022-12-27 2,113.05 2,140.55 2,101.35 2,136.00 2.4M
2022-12-26 2,045.65 2,124.00 2,045.65 2,107.40 2.6M
2022-12-23 2,117.65 2,125.55 2,069.20 2,082.30 1.8M
2022-12-22 2,167.00 2,170.55 2,118.30 2,131.55 0.9M
2022-12-21 2,166.30 2,194.95 2,163.15 2,168.90 0.4M
2022-12-20 2,190.00 2,190.00 2,152.80 2,175.40 0.3M
2022-12-19 2,184.55 2,205.95 2,175.90 2,202.20 0.2M
2022-12-16 2,185.55 2,224.00 2,177.30 2,189.85 0.2M
2022-12-15 2,219.50 2,220.70 2,190.25 2,193.10 0.1M
2022-12-14 2,195.55 2,227.75 2,195.50 2,212.55 0.1M
2022-12-13 2,192.10 2,192.60 2,171.30 2,190.70 0.0M
2022-12-12 2,171.05 2,184.00 2,156.00 2,179.95 0.1M
2022-12-09 2,192.10 2,211.00 2,157.60 2,168.90 0.2M
2022-12-08 2,146.50 2,190.00 2,146.50 2,186.00 0.1M
2022-12-07 2,128.40 2,168.00 2,128.40 2,149.70 0.1M
2022-12-06 2,101.25 2,130.00 2,096.70 2,123.55 0.0M
2022-12-05 2,113.50 2,125.10 2,100.45 2,113.85 0.0M
2022-12-02 2,122.70 2,126.20 2,098.00 2,112.95 0.1M
2022-12-01 2,111.80 2,134.00 2,109.50 2,128.85 0.1M
2022-11-30 2,078.05 2,110.00 2,072.30 2,105.20 0.0M
2022-11-29 2,093.80 2,101.10 2,070.50 2,080.90 0.1M
2022-11-28 2,094.00 2,103.00 2,081.20 2,097.20 0.1M
2022-11-25 2,088.95 2,126.30 2,088.90 2,093.15 0.1M
2022-11-24 2,048.45 2,076.00 2,044.00 2,070.90 4.8M
2022-11-23 2,047.55 2,060.80 2,035.00 2,041.65 2.7M
2022-11-22 2,040.65 2,050.40 2,038.90 2,045.55 2.7M
2022-11-21 2,026.95 2,046.85 2,025.05 2,029.90 2.2M
2022-11-18 2,053.80 2,066.70 2,026.10 2,041.40 0.8M
2022-11-17 2,021.20 2,076.30 2,018.20 2,048.65 1.0M
2022-11-16 2,017.70 2,030.00 2,003.65 2,022.25 0.2M
2022-11-15 2,021.30 2,039.40 2,001.20 2,018.50 0.2M
2022-11-14 2,037.55 2,041.95 2,019.05 2,021.95 0.1M
2022-11-11 2,021.20 2,037.90 2,011.15 2,031.75 0.1M
2022-11-10 2,017.95 2,019.60 1,993.95 2,001.35 0.1M
2022-11-09 2,049.95 2,054.40 2,020.10 2,024.70 0.1M
2022-11-07 2,038.60 2,048.30 2,015.55 2,037.30 0.0M
2022-11-04 2,027.65 2,043.30 2,027.00 2,036.75 0.1M
2022-11-03 2,021.05 2,036.50 2,010.65 2,024.85 0.1M
2022-11-02 2,048.50 2,055.40 2,016.00 2,028.55 0.1M
2022-11-01 2,035.95 2,070.00 2,004.35 2,043.10 0.2M
2022-10-31 2,006.05 2,050.90 1,999.35 2,041.95 0.1M
2022-10-28 1,979.20 2,001.60 1,978.90 1,992.00 0.1M
2022-10-27 1,962.65 1,978.20 1,955.70 1,971.35 4.5M
2022-10-25 1,921.85 1,960.80 1,904.40 1,954.40 5.3M
2022-10-24 1,903.00 1,929.95 1,902.95 1,921.45 0.3M
2022-10-21 1,922.60 1,934.00 1,877.85 1,887.60 3.8M
2022-10-20 1,904.40 1,924.60 1,894.75 1,915.10 2.2M
2022-10-19 1,934.30 1,955.80 1,910.75 1,913.05 0.7M
2022-10-18 1,909.95 1,944.50 1,908.00 1,930.55 0.4M
2022-10-17 1,915.90 1,922.35 1,890.85 1,895.05 0.4M
2022-10-14 1,908.80 1,945.50 1,908.80 1,921.15 0.1M
2022-10-13 1,912.50 1,915.20 1,875.00 1,887.80 0.1M
2022-10-12 1,878.00 1,919.00 1,867.85 1,915.45 0.1M
2022-10-11 1,918.90 1,918.90 1,880.10 1,883.60 0.0M
2022-10-10 1,917.00 1,917.25 1,890.00 1,912.70 0.1M
2022-10-07 1,915.30 1,934.00 1,914.25 1,931.00 0.1M
2022-10-06 1,905.95 1,926.20 1,904.35 1,919.05 0.1M
2022-10-04 1,851.55 1,886.90 1,851.55 1,881.20 0.1M
2022-10-03 1,858.15 1,858.15 1,824.20 1,831.45 0.1M
2022-09-30 1,835.70 1,892.00 1,827.85 1,860.15 0.1M
2022-09-29 1,853.75 1,859.85 1,805.00 1,823.90 4.6M
2022-09-28 1,841.90 1,865.00 1,837.60 1,844.10 3.9M
2022-09-27 1,867.55 1,875.25 1,844.10 1,853.45 3.1M
2022-09-26 1,856.85 1,885.80 1,829.25 1,860.20 2.4M
2022-09-23 1,900.50 1,906.05 1,865.00 1,869.55 0.9M
2022-09-22 1,900.05 1,919.65 1,884.05 1,903.20 0.8M
2022-09-21 1,943.75 1,957.55 1,907.00 1,910.05 0.3M
2022-09-20 1,940.55 1,968.60 1,936.60 1,946.35 0.3M
2022-09-19 1,936.00 1,944.90 1,919.75 1,922.60 0.1M
2022-09-16 1,964.40 1,966.50 1,930.00 1,935.65 0.2M
2022-09-15 1,980.00 2,000.00 1,972.50 1,974.80 0.1M
2022-09-14 1,980.05 1,990.00 1,963.25 1,972.35 0.2M
2022-09-13 1,978.65 2,006.30 1,977.70 2,003.75 0.1M
2022-09-12 1,970.60 1,985.00 1,964.15 1,977.45 0.1M
2022-09-09 1,986.45 1,988.20 1,961.80 1,966.80 0.1M
2022-09-08 1,974.00 1,983.50 1,956.00 1,981.00 0.1M
2022-09-07 1,958.80 1,967.50 1,947.00 1,965.20 0.1M
2022-09-06 1,979.00 1,990.85 1,958.60 1,970.80 0.1M
2022-09-05 1,957.45 1,980.00 1,954.15 1,976.00 0.1M
2022-09-02 1,913.90 1,966.40 1,913.90 1,948.35 0.1M
2022-09-01 1,921.50 1,927.50 1,907.00 1,924.15 0.0M
2022-08-30 1,913.35 1,941.00 1,905.00 1,937.85 0.1M
2022-08-29 1,888.30 1,907.05 1,880.65 1,897.25 0.1M
2022-08-26 1,910.15 1,934.75 1,909.50 1,928.60 0.0M
2022-08-25 1,904.65 1,924.70 1,879.75 1,885.55 3.3M
2022-08-24 1,890.05 1,904.90 1,862.10 1,901.15 3.7M
2022-08-23 1,875.00 1,919.20 1,873.65 1,886.80 4.3M
2022-08-22 1,948.60 1,958.70 1,885.05 1,888.40 3.7M
2022-08-19 1,905.00 1,949.95 1,902.30 1,944.95 2.0M
2022-08-18 1,872.30 1,908.00 1,866.05 1,905.15 0.7M
2022-08-17 1,875.25 1,879.70 1,865.95 1,872.10 0.3M
2022-08-16 1,858.95 1,872.70 1,855.70 1,865.10 0.1M
2022-08-12 1,876.70 1,877.50 1,853.05 1,859.85 0.1M
2022-08-11 1,882.95 1,891.10 1,870.65 1,877.25 0.1M
2022-08-10 1,847.35 1,877.90 1,834.10 1,866.75 0.3M
2022-08-08 1,812.00 1,844.75 1,805.00 1,842.60 0.1M
2022-08-05 1,805.00 1,820.00 1,790.50 1,802.25 0.1M
2022-08-04 1,810.00 1,826.15 1,786.45 1,794.40 0.1M
2022-08-03 1,806.40 1,815.95 1,789.40 1,802.35 0.0M
2022-08-02 1,825.80 1,825.80 1,789.95 1,805.05 0.1M
2022-08-01 1,823.00 1,832.55 1,809.00 1,830.65 0.1M
2022-07-29 1,840.30 1,844.30 1,811.35 1,823.00 0.0M
2022-07-28 1,823.30 1,823.30 1,793.25 1,809.45 4.1M
2022-07-27 1,753.75 1,827.00 1,753.75 1,807.00 6.3M
2022-07-26 1,778.80 1,782.90 1,747.60 1,760.10 3.9M
2022-07-25 1,773.30 1,792.85 1,770.05 1,785.30 2.2M
2022-07-22 1,770.80 1,785.25 1,758.85 1,773.85 1.4M
2022-07-21 1,726.85 1,769.80 1,719.25 1,766.60 1.0M
2022-07-20 1,727.30 1,730.30 1,712.00 1,722.85 0.3M
2022-07-19 1,705.25 1,718.65 1,698.70 1,715.50 0.3M
2022-07-18 1,677.00 1,719.55 1,676.95 1,711.75 0.6M
2022-07-15 1,630.00 1,672.05 1,629.95 1,668.65 0.2M
2022-07-14 1,639.50 1,650.00 1,618.15 1,629.10 0.1M
2022-07-13 1,655.45 1,664.10 1,634.00 1,637.75 0.1M
2022-07-12 1,645.00 1,656.90 1,635.00 1,639.25 0.1M
2022-07-11 1,665.50 1,670.75 1,641.00 1,649.95 0.2M
2022-07-08 1,609.80 1,684.40 1,602.70 1,671.20 0.3M
2022-07-07 1,560.95 1,597.00 1,554.50 1,595.35 0.1M
2022-07-06 1,559.65 1,573.05 1,538.10 1,544.75 0.1M
2022-07-05 1,574.00 1,580.90 1,547.90 1,548.85 0.1M
2022-07-04 1,557.05 1,569.80 1,536.05 1,565.20 0.1M
2022-07-01 1,541.95 1,559.30 1,521.75 1,557.35 0.1M
2022-06-30 1,524.15 1,544.00 1,524.00 1,533.50 7.2M
2022-06-29 1,512.25 1,535.90 1,508.00 1,528.25 6.4M
2022-06-28 1,518.05 1,540.80 1,513.05 1,536.35 3.3M
2022-06-27 1,503.80 1,533.00 1,499.05 1,527.25 2.9M
2022-06-24 1,497.40 1,503.95 1,481.50 1,487.05 1.4M
2022-06-23 1,474.95 1,500.30 1,472.45 1,486.85 0.6M
2022-06-22 1,483.90 1,483.90 1,456.45 1,467.40 0.6M
2022-06-21 1,473.75 1,504.95 1,464.40 1,491.10 0.6M
2022-06-20 1,486.00 1,488.95 1,450.95 1,464.35 0.5M
2022-06-17 1,512.95 1,513.00 1,476.15 1,483.45 0.9M
2022-06-16 1,566.95 1,566.95 1,502.70 1,513.00 0.5M
2022-06-15 1,540.90 1,558.05 1,530.35 1,551.15 0.2M
2022-06-14 1,527.95 1,545.20 1,510.00 1,536.50 0.2M
2022-06-13 1,561.30 1,561.30 1,510.00 1,521.40 0.2M
2022-06-10 1,572.60 1,582.60 1,561.30 1,574.90 0.2M
2022-06-09 1,561.35 1,591.00 1,559.20 1,587.05 0.1M
2022-06-08 1,588.20 1,600.65 1,564.85 1,578.30 0.3M
2022-06-07 1,626.95 1,627.60 1,575.60 1,580.70 0.3M
2022-06-06 1,644.45 1,652.90 1,626.65 1,629.40 0.2M
2022-06-03 1,646.60 1,661.50 1,641.00 1,644.50 0.4M
2022-06-02 1,625.00 1,637.50 1,613.75 1,630.30 0.1M
2022-06-01 1,644.35 1,653.00 1,630.70 1,637.60 0.1M
2022-05-31 1,650.45 1,665.45 1,640.00 1,645.70 0.1M
2022-05-30 1,612.95 1,652.15 1,602.05 1,650.45 0.1M
2022-05-27 1,575.30 1,603.90 1,563.00 1,595.45 0.2M
2022-05-26 1,585.00 1,585.00 1,542.50 1,571.50 7.7M
2022-05-25 1,635.80 1,645.65 1,574.75 1,578.45 6.4M
2022-05-24 1,640.00 1,654.90 1,612.25 1,629.25 5.6M
2022-05-23 1,626.55 1,662.60 1,607.05 1,645.00 4.2M
2022-05-20 1,568.70 1,616.65 1,567.90 1,613.50 2.4M
2022-05-19 1,569.55 1,572.60 1,543.80 1,551.30 0.7M
2022-05-18 1,620.00 1,623.90 1,573.15 1,579.60 1.0M
2022-05-17 1,557.05 1,613.00 1,557.05 1,610.60 0.6M
2022-05-16 1,568.90 1,571.45 1,546.05 1,550.25 0.7M
2022-05-13 1,539.80 1,581.00 1,511.75 1,541.75 0.6M
2022-05-12 1,555.20 1,557.20 1,518.75 1,535.50 1.4M
2022-05-11 1,607.15 1,613.25 1,568.20 1,581.35 0.4M
2022-05-10 1,627.40 1,636.15 1,612.05 1,616.60 0.2M
2022-05-09 1,622.30 1,640.00 1,603.95 1,627.40 0.2M
2022-05-06 1,632.45 1,643.00 1,623.05 1,634.05 0.2M
2022-05-05 1,652.05 1,680.00 1,647.00 1,650.25 0.1M
2022-05-04 1,688.85 1,691.00 1,639.00 1,647.20 0.2M
2022-05-02 1,687.15 1,695.00 1,671.50 1,688.85 0.1M
2022-04-29 1,742.10 1,747.45 1,701.85 1,708.20 0.1M
2022-04-28 1,685.65 1,734.35 1,683.85 1,724.60 5.4M
2022-04-27 1,680.15 1,695.00 1,675.70 1,684.50 4.0M
2022-04-26 1,685.00 1,706.75 1,670.50 1,703.65 6.5M
2022-04-25 1,670.00 1,682.85 1,657.00 1,661.80 3.4M
2022-04-22 1,702.95 1,721.55 1,695.80 1,698.85 1.0M
2022-04-21 1,715.00 1,734.95 1,710.00 1,723.80 0.9M
2022-04-20 1,720.50 1,721.05 1,681.85 1,701.85 1.3M
2022-04-19 1,760.00 1,769.50 1,693.20 1,712.20 0.8M
2022-04-18 1,748.00 1,754.00 1,725.95 1,750.45 0.3M
2022-04-13 1,818.35 1,818.35 1,758.65 1,768.95 0.2M
2022-04-12 1,780.00 1,780.00 1,746.85 1,760.50 0.4M
2022-04-11 1,839.80 1,842.00 1,794.50 1,796.60 0.2M
2022-04-08 1,841.65 1,856.30 1,832.00 1,848.75 0.1M
2022-04-07 1,862.05 1,862.05 1,826.85 1,838.95 0.1M
2022-04-06 1,840.85 1,867.60 1,840.85 1,862.05 0.1M
2022-04-05 1,851.95 1,861.80 1,842.35 1,846.25 0.1M
2022-04-04 1,800.95 1,839.95 1,800.95 1,836.55 0.1M
2022-04-01 1,776.00 1,804.70 1,776.00 1,802.30 0.1M
2022-03-31 1,782.00 1,785.75 1,765.30 1,774.95 4.6M
2022-03-30 1,767.00 1,784.25 1,764.15 1,780.40 4.2M
2022-03-29 1,758.00 1,762.60 1,744.00 1,755.90 5.1M