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
2023-12-29 3,585.30 3,588.65 3,554.80 3,581.25 0.0M
2023-12-28 3,597.90 3,597.90 3,537.10 3,552.30 4.5M
2023-12-27 3,520.40 3,585.00 3,520.40 3,575.90 3.7M
2023-12-26 3,515.00 3,543.40 3,511.55 3,527.25 3.5M
2023-12-22 3,460.05 3,532.00 3,442.55 3,510.35 3.4M
2023-12-21 3,422.55 3,472.80 3,370.60 3,461.70 1.7M
2023-12-20 3,546.20 3,553.95 3,449.50 3,457.25 0.7M
2023-12-19 3,516.75 3,555.65 3,510.35 3,533.65 0.2M
2023-12-18 3,516.50 3,537.95 3,500.15 3,522.75 0.2M
2023-12-15 3,487.50 3,540.30 3,473.95 3,530.85 0.2M
2023-12-14 3,468.00 3,478.00 3,439.45 3,472.70 0.1M
2023-12-13 3,395.35 3,442.60 3,391.75 3,437.00 0.1M
2023-12-12 3,408.30 3,410.95 3,377.40 3,385.55 0.1M
2023-12-11 3,419.05 3,435.50 3,406.85 3,421.25 0.1M
2023-12-08 3,409.90 3,465.50 3,405.00 3,419.65 0.1M
2023-12-07 3,423.65 3,440.00 3,381.90 3,397.75 0.1M
2023-12-06 3,362.95 3,430.10 3,359.00 3,422.40 0.1M
2023-12-05 3,352.85 3,362.00 3,320.10 3,355.35 0.1M
2023-12-04 3,250.00 3,383.60 3,250.00 3,350.60 0.2M
2023-12-01 3,165.80 3,236.65 3,165.80 3,227.80 0.1M
2023-11-30 3,110.00 3,139.85 3,078.90 3,127.25 4.9M
2023-11-29 3,081.35 3,115.00 3,073.55 3,109.45 4.3M
2023-11-28 3,075.00 3,082.60 3,058.30 3,075.25 4.4M
2023-11-24 3,072.45 3,092.00 3,063.50 3,077.15 1.8M
2023-11-23 3,113.75 3,114.00 3,058.00 3,072.30 1.2M
2023-11-22 3,093.40 3,116.75 3,092.30 3,111.95 0.5M
2023-11-21 3,136.95 3,136.95 3,092.85 3,104.55 0.4M
2023-11-20 3,130.15 3,137.95 3,105.00 3,114.75 0.2M
2023-11-17 3,080.65 3,141.80 3,076.75 3,135.60 0.2M
2023-11-16 3,082.30 3,107.00 3,074.80 3,079.90 0.1M
2023-11-15 3,074.00 3,097.25 3,074.00 3,089.20 0.1M
2023-11-13 3,050.65 3,073.40 3,050.65 3,068.20 0.0M
2023-11-10 3,039.00 3,063.75 3,028.05 3,054.55 0.1M
2023-11-09 3,024.70 3,052.50 3,024.00 3,048.95 0.1M
2023-11-08 2,987.75 3,026.65 2,987.75 3,020.30 0.0M
2023-11-07 2,996.35 3,008.20 2,985.80 2,987.75 0.1M
2023-11-06 2,960.80 3,003.00 2,954.10 2,999.45 0.1M
2023-11-03 2,965.30 2,980.90 2,939.20 2,942.65 0.1M
2023-11-02 2,944.80 2,956.00 2,931.85 2,951.50 0.1M
2023-11-01 2,980.05 3,010.00 2,900.00 2,921.55 0.2M
2023-10-31 2,966.95 2,981.25 2,936.15 2,960.15 0.1M
2023-10-30 2,932.10 2,965.00 2,888.00 2,960.05 0.1M
2023-10-27 2,902.25 2,949.05 2,900.15 2,939.60 0.0M
2023-10-26 2,925.60 2,931.90 2,877.95 2,885.50 5.3M
2023-10-25 2,985.00 2,985.60 2,930.45 2,935.65 4.5M
2023-10-23 3,028.15 3,028.65 2,971.75 2,979.25 3.4M
2023-10-20 3,044.15 3,080.35 3,001.00 3,035.45 2.6M
2023-10-19 3,060.00 3,097.35 3,035.70 3,081.65 1.0M
2023-10-18 3,104.20 3,104.20 3,066.90 3,074.55 0.8M
2023-10-17 3,145.00 3,145.00 3,093.45 3,095.20 0.4M
2023-10-16 3,116.05 3,144.00 3,102.95 3,134.30 0.1M
2023-10-13 3,104.85 3,127.25 3,095.50 3,118.65 0.1M
2023-10-12 3,121.05 3,127.65 3,101.30 3,114.15 0.1M
2023-10-11 3,123.10 3,140.00 3,120.00 3,121.05 0.1M
2023-10-10 3,101.85 3,126.75 3,101.80 3,107.45 0.0M
2023-10-09 3,101.00 3,107.90 3,083.10 3,100.75 0.1M
2023-10-06 3,124.30 3,130.00 3,098.50 3,116.15 0.1M
2023-10-05 3,059.90 3,136.50 3,059.85 3,121.05 0.2M
2023-10-04 3,062.65 3,074.90 3,020.80 3,048.60 0.1M
2023-10-03 3,056.15 3,098.00 3,020.00 3,089.80 0.1M
2023-09-29 3,074.00 3,076.90 3,031.00 3,049.25 0.1M
2023-09-28 3,007.85 3,062.05 2,970.65 3,027.10 7.5M
2023-09-27 2,939.95 3,002.55 2,920.35 2,984.40 5.4M
2023-09-26 2,930.65 2,957.00 2,927.45 2,935.85 2.8M
2023-09-25 2,934.65 2,935.00 2,890.00 2,923.65 1.7M
2023-09-22 2,929.60 2,954.25 2,921.55 2,931.05 1.3M
2023-09-21 2,908.70 2,926.75 2,871.45 2,922.35 0.6M
2023-09-20 2,943.00 2,964.90 2,913.70 2,918.25 0.3M
2023-09-18 2,934.05 2,954.00 2,930.30 2,941.85 0.1M
2023-09-15 2,951.00 2,951.00 2,930.05 2,934.05 0.1M
2023-09-14 2,942.45 2,951.95 2,930.00 2,943.30 0.2M
2023-09-13 2,970.00 2,970.00 2,916.55 2,934.55 0.2M
2023-09-12 2,950.35 3,016.00 2,948.75 2,968.75 0.6M
2023-09-11 2,921.50 2,942.00 2,904.95 2,906.40 0.3M
2023-09-08 2,869.55 2,941.25 2,869.55 2,917.95 0.4M
2023-09-07 2,754.10 2,866.85 2,746.50 2,859.70 0.4M
2023-09-06 2,755.95 2,755.95 2,730.00 2,744.90 0.0M
2023-09-05 2,746.10 2,763.55 2,745.95 2,755.15 0.0M
2023-09-04 2,750.00 2,768.10 2,736.00 2,742.80 0.1M
2023-09-01 2,724.55 2,738.35 2,712.10 2,728.95 0.0M
2023-08-31 2,724.25 2,732.55 2,696.25 2,714.35 4.4M
2023-08-30 2,727.45 2,746.05 2,716.10 2,718.20 2.2M
2023-08-29 2,706.20 2,730.10 2,706.20 2,727.95 2.8M
2023-08-28 2,663.95 2,711.00 2,663.25 2,705.55 2.3M
2023-08-25 2,703.10 2,703.10 2,646.45 2,652.25 1.5M
2023-08-24 2,748.00 2,775.95 2,701.00 2,704.95 1.4M
2023-08-23 2,697.60 2,737.85 2,697.20 2,729.70 0.5M
2023-08-22 2,679.55 2,696.55 2,672.55 2,693.10 0.2M
2023-08-21 2,647.00 2,676.80 2,635.50 2,673.45 0.1M
2023-08-18 2,664.00 2,684.95 2,651.15 2,655.40 0.2M
2023-08-17 2,700.05 2,700.05 2,655.05 2,669.65 0.2M
2023-08-16 2,676.95 2,705.65 2,666.00 2,702.65 0.2M
2023-08-14 2,652.45 2,674.80 2,633.05 2,672.60 0.1M
2023-08-11 2,656.50 2,671.00 2,648.85 2,657.20 0.1M
2023-08-10 2,668.25 2,679.20 2,643.60 2,661.10 0.1M
2023-08-09 2,655.70 2,675.00 2,634.50 2,671.60 0.0M
2023-08-08 2,657.95 2,669.45 2,651.00 2,652.60 0.1M
2023-08-07 2,651.00 2,673.00 2,651.00 2,662.10 0.1M
2023-08-04 2,645.55 2,655.00 2,624.20 2,646.55 0.1M
2023-08-03 2,632.50 2,662.65 2,617.55 2,626.70 0.1M
2023-08-02 2,650.00 2,666.20 2,632.25 2,644.85 0.0M
2023-08-01 2,675.90 2,675.90 2,650.00 2,663.75 0.0M
2023-07-31 2,648.20 2,682.15 2,636.45 2,675.40 0.0M
2023-07-28 2,655.40 2,664.95 2,631.00 2,647.85 0.1M
2023-07-27 2,651.25 2,665.00 2,636.50 2,653.35 4.6M
2023-07-26 2,589.90 2,662.00 2,581.75 2,640.00 8.5M
2023-07-25 2,620.65 2,620.65 2,556.00 2,563.35 3.3M
2023-07-24 2,613.95 2,622.00 2,578.15 2,607.25 3.8M
2023-07-21 2,499.00 2,591.00 2,499.00 2,583.85 2.3M
2023-07-20 2,490.70 2,493.35 2,468.00 2,488.80 0.4M
2023-07-19 2,472.85 2,500.00 2,466.35 2,493.05 0.2M
2023-07-18 2,476.55 2,487.20 2,466.00 2,473.45 0.1M
2023-07-17 2,475.05 2,490.75 2,466.00 2,468.25 0.2M
2023-07-14 2,452.00 2,474.00 2,452.00 2,472.80 0.1M
2023-07-13 2,465.30 2,484.20 2,450.65 2,455.20 0.2M
2023-07-12 2,489.90 2,491.85 2,455.55 2,459.85 0.1M
2023-07-11 2,460.00 2,482.85 2,456.25 2,480.45 0.1M
2023-07-10 2,461.10 2,465.05 2,425.00 2,447.60 0.1M
2023-07-07 2,483.00 2,507.15 2,454.00 2,457.75 0.1M
2023-07-06 2,482.00 2,506.00 2,480.30 2,495.50 0.1M
2023-07-05 2,467.85 2,489.90 2,464.00 2,479.35 0.1M
2023-07-04 2,475.00 2,485.70 2,467.25 2,470.15 0.0M
2023-07-03 2,485.50 2,495.45 2,459.00 2,464.10 0.1M
2023-06-30 2,441.20 2,484.60 2,430.00 2,478.60 0.1M
2023-06-28 2,409.70 2,450.00 2,405.10 2,437.20 4.7M
2023-06-27 2,398.65 2,414.65 2,387.70 2,407.45 3.7M
2023-06-26 2,408.00 2,418.00 2,382.30 2,395.50 3.1M
2023-06-23 2,436.70 2,442.55 2,404.10 2,409.30 3.0M
2023-06-22 2,409.70 2,445.15 2,399.05 2,437.15 0.9M
2023-06-21 2,416.00 2,433.40 2,411.45 2,413.65 0.4M
2023-06-20 2,385.45 2,412.00 2,376.15 2,407.50 0.3M
2023-06-19 2,393.00 2,444.45 2,387.50 2,390.70 0.4M
2023-06-16 2,383.15 2,401.00 2,373.20 2,391.75 0.2M
2023-06-15 2,373.75 2,393.35 2,371.45 2,377.90 0.1M
2023-06-14 2,374.45 2,380.25 2,363.65 2,378.30 0.1M
2023-06-13 2,364.60 2,380.00 2,352.00 2,377.40 0.1M
2023-06-12 2,384.05 2,389.00 2,355.25 2,360.80 0.1M
2023-06-09 2,363.65 2,387.00 2,362.85 2,384.15 0.1M
2023-06-08 2,339.85 2,368.00 2,324.80 2,360.85 0.4M
2023-06-07 2,291.25 2,323.00 2,290.80 2,320.25 0.2M
2023-06-06 2,280.00 2,285.00 2,271.75 2,283.45 0.1M
2023-06-05 2,254.70 2,282.00 2,251.00 2,277.25 0.2M
2023-06-02 2,229.95 2,250.00 2,225.95 2,247.85 0.1M
2023-06-01 2,223.65 2,234.00 2,217.55 2,223.65 0.0M
2023-05-31 2,220.05 2,233.95 2,216.00 2,221.45 0.1M
2023-05-30 2,243.60 2,248.50 2,224.05 2,228.10 0.1M
2023-05-29 2,237.05 2,250.00 2,231.70 2,238.35 0.1M
2023-05-26 2,224.20 2,232.05 2,213.95 2,226.35 0.2M
2023-05-25 2,200.00 2,225.00 2,194.45 2,222.20 4.8M
2023-05-24 2,213.20 2,226.15 2,193.00 2,200.50 4.3M
2023-05-23 2,240.00 2,245.25 2,211.55 2,213.90 4.1M
2023-05-22 2,210.00 2,239.50 2,198.05 2,235.50 4.3M
2023-05-19 2,209.35 2,213.85 2,187.00 2,209.50 1.4M
2023-05-18 2,250.70 2,251.45 2,201.40 2,208.25 0.9M
2023-05-17 2,243.05 2,262.55 2,230.50 2,240.35 0.6M
2023-05-16 2,271.30 2,272.50 2,244.15 2,246.70 0.5M
2023-05-15 2,240.00 2,282.45 2,240.00 2,269.30 0.6M
2023-05-12 2,255.10 2,258.25 2,222.00 2,244.10 0.8M
2023-05-11 2,333.00 2,333.00 2,262.20 2,267.05 1.1M
2023-05-10 2,409.60 2,412.75 2,378.75 2,394.35 0.2M
2023-05-09 2,401.70 2,425.00 2,396.00 2,401.35 0.1M
2023-05-08 2,404.65 2,410.10 2,381.90 2,393.10 0.1M
2023-05-05 2,405.55 2,432.70 2,399.00 2,406.35 0.2M
2023-05-04 2,381.60 2,403.70 2,372.00 2,388.30 0.1M
2023-05-03 2,395.00 2,407.60 2,376.90 2,386.45 0.1M
2023-05-02 2,394.00 2,437.95 2,394.00 2,408.70 0.1M
2023-04-28 2,338.10 2,389.70 2,338.10 2,384.45 0.2M
2023-04-27 2,289.00 2,321.95 2,282.40 2,317.35 3.6M
2023-04-26 2,258.05 2,299.95 2,256.35 2,288.95 3.6M
2023-04-25 2,244.00 2,271.00 2,233.30 2,264.95 3.2M
2023-04-24 2,233.05 2,244.60 2,202.55 2,241.15 3.4M
2023-04-21 2,259.85 2,259.90 2,220.30 2,232.25 1.0M
2023-04-20 2,243.90 2,267.85 2,240.45 2,251.50 0.5M
2023-04-19 2,235.75 2,254.10 2,235.00 2,238.85 0.4M
2023-04-18 2,249.30 2,250.00 2,207.00 2,236.10 0.4M
2023-04-17 2,276.75 2,288.55 2,224.25 2,235.60 0.5M
2023-04-13 2,310.90 2,312.80 2,264.05 2,280.20 0.1M
2023-04-12 2,324.40 2,330.15 2,305.00 2,309.75 0.1M
2023-04-11 2,340.95 2,342.00 2,309.80 2,323.75 0.1M
2023-04-10 2,307.85 2,334.95 2,307.25 2,325.55 0.1M
2023-04-06 2,278.00 2,307.70 2,273.15 2,291.05 0.1M
2023-04-05 2,197.70 2,280.00 2,192.60 2,277.65 0.2M
2023-04-03 2,200.25 2,205.60 2,183.85 2,195.85 0.0M
2023-03-31 2,186.35 2,202.80 2,177.75 2,193.50 0.0M
2023-03-29 2,149.80 2,173.10 2,131.85 2,165.10 3.9M
2023-03-28 2,180.05 2,183.70 2,142.15 2,153.10 3.4M
2023-03-27 2,183.00 2,199.95 2,166.80 2,172.70 3.8M
2023-03-24 2,215.35 2,225.40 2,164.80 2,171.80 2.0M
2023-03-23 2,225.80 2,248.25 2,209.10 2,212.05 1.0M
2023-03-22 2,230.05 2,255.25 2,220.00 2,222.75 0.7M
2023-03-21 2,206.60 2,238.80 2,206.60 2,225.90 0.4M
2023-03-20 2,210.80 2,226.70 2,172.00 2,198.40 0.2M
2023-03-17 2,204.00 2,239.00 2,204.00 2,221.05 0.2M
2023-03-16 2,195.55 2,198.40 2,147.60 2,186.50 0.2M
2023-03-15 2,180.60 2,226.00 2,180.55 2,195.15 0.2M
2023-03-14 2,161.60 2,185.00 2,159.20 2,167.75 0.1M
2023-03-13 2,175.05 2,195.00 2,126.00 2,150.60 0.1M
2023-03-10 2,193.35 2,193.35 2,150.25 2,177.10 0.1M
2023-03-09 2,201.30 2,217.00 2,194.00 2,210.45 0.1M
2023-03-08 2,172.05 2,208.65 2,160.35 2,195.00 0.2M
2023-03-06 2,177.00 2,205.00 2,166.10 2,167.45 0.1M
2023-03-03 2,160.40 2,181.00 2,154.10 2,172.50 0.1M
2023-03-02 2,153.95 2,168.60 2,133.15 2,142.85 0.1M
2023-03-01 2,137.00 2,152.90 2,131.15 2,139.65 0.0M
2023-02-28 2,141.35 2,158.15 2,111.00 2,132.90 0.0M
2023-02-27 2,154.55 2,165.20 2,109.90 2,141.75 0.1M
2023-02-24 2,187.30 2,195.15 2,144.75 2,156.00 0.1M
2023-02-23 2,215.00 2,215.30 2,167.40 2,171.30 3.3M
2023-02-22 2,235.00 2,248.75 2,195.35 2,206.10 2.8M
2023-02-21 2,234.60 2,271.00 2,232.30 2,237.20 3.8M
2023-02-20 2,245.80 2,263.50 2,227.95 2,234.80 4.2M
2023-02-17 2,182.05 2,260.50 2,177.05 2,240.75 1.3M
2023-02-16 2,207.75 2,214.65 2,190.95 2,194.90 0.4M
2023-02-15 2,202.65 2,202.65 2,176.00 2,193.95 0.4M
2023-02-14 2,228.25 2,228.60 2,202.20 2,205.60 0.1M
2023-02-13 2,182.05 2,223.90 2,179.60 2,216.90 0.2M
2023-02-10 2,164.75 2,185.20 2,160.40 2,179.10 0.1M
2023-02-09 2,162.55 2,174.00 2,158.25 2,170.90 0.1M
2023-02-08 2,183.55 2,191.40 2,150.00 2,152.95 0.1M
2023-02-07 2,172.65 2,189.95 2,172.65 2,183.40 0.1M
2023-02-06 2,188.05 2,196.30 2,160.50 2,172.15 0.0M
2023-02-03 2,180.30 2,196.10 2,149.65 2,187.25 0.1M
2023-02-02 2,157.75 2,183.75 2,137.65 2,162.55 0.1M
2023-02-01 2,153.10 2,237.15 2,109.30 2,165.65 0.3M
2023-01-31 2,145.00 2,155.05 2,098.35 2,150.40 0.1M
2023-01-30 2,159.25 2,197.80 2,113.85 2,142.40 0.1M
2023-01-27 2,196.75 2,218.45 2,150.00 2,182.30 0.1M
2023-01-25 2,212.05 2,219.65 2,170.50 2,189.00 3.5M
2023-01-24 2,260.50 2,265.75 2,214.60 2,221.85 3.2M
2023-01-23 2,261.10 2,287.80 2,243.35 2,250.40 2.9M
2023-01-20 2,284.55 2,306.05 2,255.05 2,263.85 2.3M
2023-01-19 2,267.55 2,292.75 2,258.05 2,281.20 1.0M
2023-01-18 2,230.00 2,286.05 2,215.00 2,277.35 0.9M
2023-01-17 2,164.65 2,232.40 2,164.65 2,227.20 0.6M
2023-01-16 2,167.90 2,176.90 2,153.15 2,155.05 0.1M
2023-01-13 2,177.45 2,177.45 2,138.05 2,171.60 0.1M
2023-01-12 2,148.65 2,179.00 2,147.00 2,175.45 0.1M
2023-01-11 2,120.05 2,152.00 2,120.05 2,145.65 0.1M
2023-01-10 2,144.90 2,148.20 2,120.00 2,127.85 0.0M
2023-01-09 2,119.45 2,144.00 2,118.80 2,139.75 0.1M
2023-01-06 2,115.20 2,140.00 2,096.05 2,108.85 0.1M
2023-01-05 2,094.55 2,111.00 2,090.35 2,107.65 0.0M
2023-01-04 2,114.30 2,117.65 2,082.10 2,091.95 0.1M
2023-01-03 2,109.35 2,115.90 2,092.85 2,114.85 0.0M
2023-01-02 2,116.90 2,121.90 2,099.10 2,111.50 0.0M