Larsen & Toubro

LART
🏛️ india →
3,688.40
Last Update: 2025-09-29
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 2,128.20 2,076.42 2,081.11 1.2M
2022-12-29 2,104.90 2,115.78 2,089.44 2,106.15 1.5M
2022-12-28 2,124.21 2,131.19 2,108.89 2,116.33 1.2M
2022-12-27 2,096.82 2,123.21 2,080.31 2,119.32 1.1M
2022-12-26 2,048.13 2,103.26 2,046.39 2,086.35 1.2M
2022-12-23 2,089.79 2,099.42 2,045.49 2,058.11 2.0M
2022-12-22 2,139.18 2,143.52 2,092.18 2,105.20 2.0M
2022-12-21 2,148.26 2,170.06 2,138.03 2,141.47 2.0M
2022-12-20 2,175.00 2,175.00 2,133.19 2,158.38 1.7M
2022-12-19 2,166.12 2,182.53 2,150.20 2,179.09 1.6M
2022-12-16 2,156.14 2,206.62 2,156.14 2,170.11 2.8M
2022-12-15 2,191.76 2,204.03 2,168.71 2,172.65 1.3M
2022-12-14 2,172.05 2,205.03 2,170.16 2,190.51 1.5M
2022-12-13 2,165.12 2,170.81 2,147.66 2,168.01 1.2M
2022-12-12 2,144.07 2,164.12 2,129.75 2,158.83 1.5M
2022-12-09 2,163.12 2,189.41 2,132.69 2,149.20 2.6M
2022-12-08 2,115.23 2,170.11 2,115.23 2,162.82 3.7M
2022-12-07 2,091.58 2,139.18 2,091.58 2,119.22 3.4M
2022-12-06 2,076.32 2,095.28 2,062.35 2,088.79 1.5M
2022-12-05 2,091.23 2,092.08 2,064.20 2,080.91 1.8M
2022-12-02 2,091.38 2,094.18 2,064.49 2,080.81 2.0M
2022-12-01 2,080.56 2,105.25 2,074.77 2,099.52 2.6M
2022-11-30 2,048.38 2,081.31 2,040.40 2,070.18 2.1M
2022-11-29 2,065.34 2,067.34 2,034.01 2,045.94 1.4M
2022-11-28 2,059.71 2,067.34 2,047.38 2,059.81 1.1M
2022-11-25 2,056.36 2,091.08 2,053.82 2,058.11 2.7M
2022-11-24 2,025.93 2,055.37 2,023.84 2,047.58 1.6M
2022-11-23 2,034.36 2,039.40 2,013.46 2,020.44 1.0M
2022-11-22 2,017.00 2,028.58 2,015.06 2,025.23 1.3M
2022-11-21 2,014.46 2,028.43 2,002.48 2,006.92 0.7M
2022-11-18 2,034.41 2,046.34 2,002.34 2,019.90 1.2M
2022-11-17 1,997.50 2,054.37 1,996.60 2,024.98 3.8M
2022-11-16 1,981.53 2,005.33 1,980.58 1,999.09 1.2M
2022-11-15 1,998.49 2,012.46 1,973.65 1,992.06 1.5M
2022-11-14 2,008.52 2,017.35 1,990.76 1,995.30 1.2M
2022-11-11 1,999.09 2,014.26 1,987.47 2,006.58 1.2M
2022-11-10 1,990.51 1,997.35 1,965.77 1,973.20 1.3M
2022-11-09 2,020.49 2,032.37 1,991.76 1,998.99 1.3M
2022-11-07 2,016.85 2,027.43 1,988.52 2,013.11 1.4M
2022-11-04 2,005.48 2,024.78 2,000.24 2,010.57 2.3M
2022-11-03 2,001.49 2,017.95 1,988.52 2,004.18 1.1M
2022-11-02 2,031.92 2,037.41 1,995.50 2,008.77 1.9M
2022-11-01 2,027.43 2,051.37 1,985.57 2,019.90 4.5M
2022-10-31 1,981.53 2,030.07 1,973.75 2,018.55 3.2M
2022-10-28 1,967.56 1,981.53 1,959.38 1,970.61 2.0M
2022-10-27 1,947.71 1,967.41 1,945.51 1,959.63 2.2M
2022-10-25 1,910.69 1,950.25 1,887.29 1,944.72 2.1M
2022-10-24 1,901.71 1,915.58 1,895.73 1,905.45 0.3M
2022-10-21 1,909.39 1,920.67 1,862.90 1,872.53 2.2M
2022-10-20 1,894.38 1,913.49 1,882.06 1,899.87 1.4M
2022-10-19 1,915.68 1,942.62 1,897.37 1,900.61 1.6M
2022-10-18 1,888.84 1,926.86 1,888.84 1,913.78 1.4M
2022-10-17 1,898.62 1,909.69 1,874.17 1,878.96 2.6M
2022-10-14 1,895.73 1,932.39 1,894.18 1,907.30 1.8M
2022-10-13 1,896.72 1,907.70 1,864.05 1,871.93 1.3M
2022-10-12 1,875.77 1,911.69 1,853.87 1,906.95 1.9M
2022-10-11 1,919.47 1,919.47 1,867.04 1,874.72 1.0M
2022-10-10 1,900.71 1,912.69 1,879.26 1,905.35 1.7M
2022-10-07 1,900.71 1,924.61 1,898.77 1,920.22 1.5M
2022-10-06 1,877.77 1,914.68 1,873.87 1,908.65 2.8M
2022-10-04 1,831.17 1,876.72 1,831.17 1,867.34 1.6M
2022-10-03 1,847.83 1,847.83 1,809.92 1,815.21 1.9M
2022-09-30 1,819.85 1,878.71 1,811.96 1,843.54 2.3M
2022-09-29 1,840.50 1,853.22 1,793.36 1,811.42 2.4M
2022-09-28 1,825.58 1,851.82 1,821.49 1,831.32 1.9M
2022-09-27 1,851.82 1,859.81 1,828.38 1,837.06 1.4M
2022-09-26 1,844.84 1,872.58 1,813.91 1,847.28 1.5M
2022-09-23 1,885.75 1,891.19 1,848.38 1,852.67 1.9M
2022-09-22 1,877.77 1,901.31 1,868.79 1,883.95 1.9M
2022-09-21 1,916.78 1,941.92 1,887.34 1,891.39 1.6M
2022-09-20 1,926.66 1,951.40 1,920.67 1,928.35 1.7M
2022-09-19 1,916.78 1,927.60 1,900.71 1,906.40 1.8M
2022-09-16 1,942.62 1,952.50 1,910.69 1,915.68 3.9M
2022-09-15 1,954.69 1,980.23 1,950.40 1,953.10 1.6M
2022-09-14 1,960.23 1,968.51 1,945.01 1,949.50 2.3M
2022-09-13 1,964.47 1,990.51 1,958.68 1,986.87 1.8M
2022-09-12 1,945.36 1,962.57 1,943.52 1,957.49 0.8M
2022-09-09 1,972.90 1,982.93 1,939.63 1,945.36 1.0M
2022-09-08 1,963.47 1,972.55 1,943.17 1,969.96 1.6M
2022-09-07 1,936.73 1,956.94 1,929.65 1,953.69 1.2M
2022-09-06 1,969.36 1,980.63 1,946.91 1,957.89 1.2M
2022-09-05 1,943.57 1,968.31 1,937.73 1,963.92 2.5M
2022-09-02 1,896.22 1,954.39 1,895.97 1,936.13 3.2M
2022-09-01 1,900.71 1,926.16 1,887.84 1,908.65 2.0M
2022-08-30 1,889.64 1,923.66 1,884.90 1,918.17 1.4M
2022-08-29 1,865.79 1,885.75 1,856.81 1,877.27 1.2M
2022-08-26 1,885.95 1,907.70 1,882.95 1,901.11 1.1M
2022-08-25 1,895.73 1,913.69 1,868.79 1,873.68 1.1M
2022-08-24 1,871.78 1,893.73 1,847.43 1,889.09 1.5M
2022-08-23 1,865.79 1,907.65 1,861.50 1,872.83 1.8M
2022-08-22 1,932.74 1,939.63 1,870.78 1,876.42 3.2M
2022-08-19 1,889.84 1,937.63 1,888.49 1,931.69 4.1M
2022-08-18 1,852.82 1,894.28 1,845.84 1,890.29 2.5M
2022-08-17 1,857.26 1,863.15 1,845.89 1,851.53 1.7M
2022-08-16 1,855.82 1,859.81 1,837.86 1,844.74 1.4M
2022-08-12 1,860.80 1,864.80 1,833.87 1,842.30 1.0M
2022-08-11 1,865.84 1,874.57 1,851.03 1,862.95 1.9M
2022-08-10 1,825.88 1,862.80 1,818.15 1,850.98 3.4M
2022-08-08 1,792.36 1,827.93 1,786.22 1,825.53 2.6M
2022-08-05 1,778.94 1,802.93 1,771.31 1,783.43 1.4M
2022-08-04 1,789.76 1,810.72 1,771.01 1,776.10 1.9M
2022-08-03 1,789.02 1,799.94 1,769.01 1,785.77 1.3M
2022-08-02 1,804.93 1,807.57 1,771.71 1,789.02 1.7M
2022-08-01 1,803.93 1,813.76 1,786.27 1,810.62 1.3M
2022-07-29 1,810.87 1,828.38 1,789.96 1,803.98 1.7M
2022-07-28 1,800.94 1,811.91 1,782.93 1,797.20 1.8M
2022-07-27 1,750.05 1,815.41 1,746.06 1,792.61 5.4M
2022-07-26 1,776.74 1,776.74 1,737.98 1,747.31 1.6M
2022-07-25 1,761.03 1,781.48 1,756.09 1,778.44 1.9M
2022-07-22 1,761.53 1,775.55 1,748.61 1,763.77 1.5M
2022-07-21 1,723.01 1,764.97 1,711.24 1,761.18 2.8M
2022-07-20 1,736.43 1,742.92 1,724.06 1,736.04 1.5M
2022-07-19 1,716.08 1,731.05 1,710.14 1,725.91 1.4M
2022-07-18 1,692.23 1,730.70 1,686.20 1,723.76 3.2M
2022-07-15 1,650.18 1,684.05 1,645.49 1,681.06 1.3M
2022-07-14 1,648.13 1,663.60 1,630.92 1,642.45 1.2M
2022-07-13 1,660.26 1,679.46 1,640.70 1,643.54 1.9M
2022-07-12 1,651.28 1,669.14 1,645.34 1,650.03 0.8M
2022-07-11 1,681.16 1,685.05 1,649.68 1,659.26 1.3M
2022-07-08 1,617.35 1,698.17 1,614.36 1,683.65 6.5M
2022-07-07 1,562.38 1,610.52 1,562.13 1,607.48 1.7M
2022-07-06 1,562.03 1,586.92 1,548.31 1,552.65 2.4M
2022-07-05 1,580.44 1,593.66 1,558.09 1,561.38 1.4M
2022-07-04 1,568.56 1,583.88 1,546.71 1,578.14 1.3M
2022-07-01 1,557.44 1,572.45 1,531.15 1,568.61 1.3M
2022-06-30 1,545.57 1,563.37 1,538.63 1,554.74 3.3M
2022-06-29 1,527.81 1,550.50 1,521.97 1,544.42 1.5M
2022-06-28 1,526.56 1,554.00 1,520.67 1,548.01 2.1M
2022-06-27 1,520.57 1,541.22 1,506.35 1,532.34 2.4M
2022-06-24 1,498.37 1,508.60 1,485.65 1,491.49 1.7M
2022-06-23 1,478.17 1,508.35 1,478.17 1,490.94 1.8M
2022-06-22 1,486.65 1,487.60 1,464.70 1,475.42 1.9M
2022-06-21 1,476.67 1,511.79 1,473.58 1,496.92 1.5M
2022-06-20 1,486.65 1,494.48 1,453.07 1,468.49 1.8M
2022-06-17 1,518.58 1,526.51 1,478.07 1,486.60 4.5M
2022-06-16 1,564.87 1,571.46 1,513.34 1,523.96 2.3M
2022-06-15 1,544.47 1,563.47 1,535.59 1,556.84 1.5M
2022-06-14 1,528.60 1,550.80 1,521.77 1,541.18 2.0M
2022-06-13 1,556.64 1,562.43 1,514.88 1,528.60 2.5M
2022-06-10 1,566.47 1,590.91 1,565.52 1,581.53 1.3M
2022-06-09 1,552.70 1,596.40 1,552.70 1,591.51 1.4M
2022-06-08 1,591.41 1,604.18 1,566.57 1,580.99 2.1M
2022-06-07 1,626.33 1,634.71 1,582.53 1,585.87 2.2M
2022-06-06 1,648.43 1,658.56 1,630.42 1,636.51 1.5M
2022-06-03 1,654.22 1,669.93 1,641.25 1,648.33 2.9M
2022-06-02 1,628.33 1,645.74 1,620.05 1,633.47 1.9M
2022-06-01 1,649.83 1,657.26 1,634.76 1,644.29 1.4M
2022-05-31 1,656.76 1,670.63 1,641.30 1,650.78 3.5M
2022-05-30 1,616.36 1,659.96 1,609.97 1,657.11 2.1M
2022-05-27 1,571.66 1,602.39 1,570.46 1,596.70 1.3M
2022-05-26 1,575.00 1,588.90 1,536.65 1,564.55 3.6M
2022-05-25 1,633.00 1,639.70 1,571.10 1,574.75 1.4M
2022-05-24 1,644.80 1,653.70 1,610.10 1,626.30 2.0M
2022-05-23 1,629.00 1,660.00 1,605.60 1,644.15 4.2M
2022-05-20 1,569.40 1,613.45 1,561.05 1,610.10 2.2M
2022-05-19 1,550.00 1,562.75 1,540.35 1,547.95 1.8M
2022-05-18 1,623.00 1,623.00 1,565.00 1,572.50 3.0M
2022-05-17 1,545.00 1,607.90 1,545.00 1,604.10 1.6M
2022-05-16 1,550.00 1,567.50 1,539.45 1,542.90 1.8M
2022-05-13 1,530.00 1,574.90 1,502.00 1,534.50 4.3M
2022-05-12 1,550.00 1,554.95 1,513.10 1,526.15 3.4M
2022-05-11 1,600.50 1,609.00 1,557.35 1,570.80 3.0M
2022-05-10 1,611.00 1,629.60 1,601.00 1,607.95 1.2M
2022-05-09 1,607.55 1,629.85 1,591.25 1,616.15 1.4M
2022-05-06 1,616.00 1,633.00 1,612.10 1,622.45 1.4M
2022-05-05 1,650.70 1,671.20 1,633.00 1,637.65 1.7M
2022-05-04 1,679.50 1,681.90 1,625.05 1,633.95 1.8M
2022-05-02 1,668.60 1,685.95 1,655.05 1,679.45 1.4M
2022-04-29 1,731.00 1,739.00 1,687.15 1,694.35 2.4M
2022-04-28 1,690.00 1,731.00 1,680.00 1,719.25 3.1M
2022-04-27 1,675.00 1,691.60 1,666.70 1,677.05 1.3M
2022-04-26 1,680.00 1,703.10 1,664.00 1,699.95 2.4M
2022-04-25 1,675.00 1,675.00 1,652.00 1,657.35 2.0M
2022-04-22 1,701.00 1,716.40 1,690.40 1,694.35 1.5M
2022-04-21 1,702.95 1,725.80 1,700.00 1,714.50 1.8M
2022-04-20 1,709.95 1,712.40 1,671.35 1,691.60 3.8M
2022-04-19 1,748.30 1,760.75 1,687.00 1,705.75 2.7M
2022-04-18 1,746.30 1,749.95 1,715.00 1,738.35 1.8M
2022-04-13 1,754.20 1,772.85 1,747.10 1,760.80 1.7M
2022-04-12 1,780.00 1,781.50 1,733.60 1,747.70 4.2M
2022-04-11 1,820.25 1,829.75 1,779.00 1,781.50 2.3M
2022-04-08 1,835.40 1,838.90 1,818.05 1,830.75 1.9M
2022-04-07 1,849.90 1,855.85 1,810.15 1,826.30 2.0M
2022-04-06 1,833.00 1,858.00 1,827.70 1,852.80 2.2M
2022-04-05 1,840.00 1,845.00 1,827.00 1,836.05 1.7M
2022-04-04 1,784.00 1,829.85 1,776.60 1,826.35 2.0M
2022-04-01 1,759.00 1,794.00 1,759.00 1,790.10 2.1M
2022-03-31 1,779.95 1,781.35 1,758.00 1,767.65 1.4M
2022-03-30 1,766.90 1,777.05 1,754.10 1,773.60 1.7M
2022-03-29 1,748.70 1,754.10 1,733.00 1,746.65 2.1M
2022-03-28 1,752.00 1,755.00 1,725.10 1,741.60 1.8M
2022-03-25 1,775.60 1,777.90 1,739.00 1,751.10 1.5M
2022-03-24 1,755.00 1,779.70 1,751.00 1,771.55 1.6M
2022-03-23 1,780.00 1,791.55 1,759.15 1,767.25 1.6M
2022-03-22 1,756.30 1,777.00 1,721.15 1,774.05 4.0M
2022-03-21 1,805.00 1,805.00 1,745.00 1,756.30 2.3M
2022-03-17 1,781.15 1,804.60 1,768.45 1,787.90 3.4M
2022-03-16 1,761.00 1,770.65 1,746.20 1,756.20 2.1M
2022-03-15 1,748.00 1,765.00 1,726.60 1,743.45 2.1M
2022-03-14 1,735.00 1,754.00 1,715.50 1,746.75 1.6M
2022-03-11 1,720.00 1,735.45 1,705.80 1,728.65 1.6M
2022-03-10 1,740.00 1,758.00 1,707.00 1,728.20 2.8M
2022-03-09 1,676.50 1,699.80 1,650.05 1,690.95 3.3M
2022-03-08 1,627.90 1,666.00 1,595.00 1,658.50 4.4M
2022-03-07 1,658.25 1,666.80 1,605.55 1,634.45 6.3M
2022-03-04 1,740.00 1,754.05 1,703.00 1,711.75 3.9M
2022-03-03 1,810.00 1,813.55 1,745.55 1,752.30 2.3M
2022-03-02 1,800.00 1,826.95 1,768.50 1,784.50 3.2M
2022-02-28 1,764.90 1,822.25 1,752.80 1,816.75 2.6M
2022-02-25 1,782.00 1,798.70 1,765.00 1,777.05 2.5M
2022-02-24 1,783.25 1,800.00 1,751.00 1,757.35 3.6M
2022-02-23 1,849.00 1,852.00 1,816.15 1,820.30 1.6M
2022-02-22 1,813.00 1,855.00 1,800.50 1,844.45 2.3M
2022-02-21 1,874.95 1,883.90 1,848.85 1,863.95 1.3M
2022-02-18 1,870.00 1,896.00 1,865.15 1,883.10 1.9M
2022-02-17 1,869.00 1,884.90 1,854.10 1,868.70 1.5M
2022-02-16 1,876.05 1,887.30 1,842.15 1,860.70 1.9M
2022-02-15 1,810.00 1,882.00 1,806.15 1,876.05 2.6M
2022-02-14 1,843.25 1,846.95 1,795.00 1,799.00 2.3M
2022-02-11 1,889.00 1,889.00 1,850.00 1,871.25 1.7M
2022-02-10 1,892.00 1,911.00 1,881.00 1,901.00 1.3M
2022-02-09 1,884.50 1,899.90 1,875.60 1,888.80 1.4M
2022-02-08 1,890.00 1,896.95 1,848.00 1,875.60 2.0M
2022-02-07 1,932.50 1,947.50 1,874.55 1,884.50 2.6M
2022-02-04 1,948.00 1,957.80 1,923.30 1,947.95 1.4M
2022-02-03 1,981.50 1,985.00 1,930.00 1,933.65 2.3M
2022-02-02 1,995.10 2,008.00 1,970.60 1,982.70 3.6M
2022-02-01 1,928.65 1,999.90 1,917.00 1,990.50 5.4M
2022-01-31 1,890.20 1,924.00 1,850.45 1,909.20 3.2M
2022-01-28 1,916.10 1,948.00 1,891.30 1,897.55 2.2M
2022-01-27 1,914.55 1,922.00 1,867.00 1,910.85 2.9M
2022-01-25 1,895.00 1,931.30 1,850.10 1,925.30 3.0M
2022-01-24 1,955.00 1,959.00 1,881.55 1,899.90 2.3M
2022-01-21 1,982.15 1,994.80 1,943.05 1,956.05 2.2M
2022-01-20 2,020.00 2,035.00 1,984.10 2,003.50 2.0M
2022-01-19 2,019.90 2,027.00 1,987.00 2,020.90 2.3M
2022-01-18 2,075.65 2,078.55 2,010.55 2,022.20 1.5M
2022-01-17 2,044.75 2,071.95 2,042.00 2,069.40 1.9M
2022-01-14 2,014.00 2,049.95 2,007.00 2,044.75 3.1M
2022-01-13 1,975.55 2,029.00 1,975.55 2,018.40 2.4M
2022-01-12 1,978.50 1,984.00 1,960.30 1,974.20 1.6M
2022-01-11 1,949.00 1,970.00 1,937.65 1,961.15 2.2M
2022-01-10 1,910.00 1,959.95 1,907.25 1,953.10 2.4M
2022-01-07 1,929.05 1,934.95 1,897.15 1,904.90 1.4M
2022-01-06 1,944.50 1,953.00 1,919.60 1,924.50 1.4M
2022-01-05 1,940.70 1,951.00 1,927.65 1,948.60 1.7M
2022-01-04 1,922.85 1,943.00 1,914.55 1,937.55 1.6M
2022-01-03 1,895.00 1,937.45 1,893.65 1,922.85 1.9M