Larsen&Toubro

LARTq
🏛️ uk →
42.25
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
2025-09-26 42.60 42.65 41.90 42.25 0.0M
2025-09-25 41.40 41.40 41.10 41.25 0.1M
2025-09-24 41.65 42.05 41.50 41.65 0.0M
2025-09-23 40.85 41.45 40.85 41.40 0.0M
2025-09-22 41.70 41.70 41.10 41.45 0.0M
2025-09-19 42.00 42.30 41.60 42.05 0.0M
2025-09-18 41.70 42.25 41.70 41.95 0.0M
2025-09-17 42.15 42.30 41.95 42.10 0.0M
2025-09-16 41.70 41.90 41.65 41.75 0.0M
2025-09-15 40.95 41.05 40.85 40.95 0.0M
2025-09-12 40.90 41.10 40.75 40.80 0.0M
2025-09-11 40.15 40.90 40.15 40.85 0.0M
2025-09-10 40.30 40.70 40.30 40.65 0.0M
2025-09-09 40.20 40.25 40.00 40.25 0.0M
2025-09-08 40.70 40.70 40.00 40.30 0.0M
2025-09-05 40.05 40.45 40.00 40.40 0.0M
2025-09-04 40.30 40.80 40.30 40.65 0.0M
2025-09-03 40.10 40.60 40.10 40.40 0.0M
2025-09-02 40.60 40.75 39.75 40.15 0.0M
2025-09-01 40.40 40.60 40.10 40.45 0.0M
2025-08-29 40.45 40.75 40.30 40.50 0.0M
2025-08-28 40.20 40.45 40.15 40.45 0.0M
2025-08-27 40.05 40.20 39.90 40.20 0.0M
2025-08-26 40.50 40.50 40.05 40.25 0.0M
2025-08-25 40.86 40.86 40.86 40.86 0.0M
2025-08-22 40.85 41.15 40.65 41.15 0.0M
2025-08-21 41.40 41.40 41.00 41.20 0.1M
2025-08-20 41.20 41.20 40.75 40.85 0.0M
2025-08-19 41.45 41.65 41.25 41.45 0.0M
2025-08-18 41.45 41.80 41.30 41.65 0.0M
2025-08-15 41.65 42.10 41.65 42.00 0.0M
2025-08-14 41.60 41.85 41.50 41.85 0.0M
2025-08-13 42.20 42.50 41.85 41.95 0.0M
2025-08-12 42.00 42.30 41.70 41.70 0.0M
2025-08-11 41.20 41.85 41.15 41.80 0.0M
2025-08-08 41.20 41.25 40.90 41.15 0.0M
2025-08-07 40.95 41.50 40.85 41.40 0.0M
2025-08-06 41.35 41.35 40.85 41.15 0.0M
2025-08-05 41.00 41.40 41.00 41.30 0.0M
2025-08-04 40.85 41.30 40.80 41.00 0.0M
2025-08-01 41.10 41.10 40.50 40.80 0.0M
2025-07-31 41.65 41.65 40.95 41.05 0.0M
2025-07-30 41.70 41.75 40.95 40.95 0.0M
2025-07-29 39.65 40.20 39.65 39.85 0.0M
2025-07-28 39.45 39.50 39.30 39.45 0.0M
2025-07-25 40.00 40.00 39.60 39.85 0.0M
2025-07-24 40.25 40.25 40.05 40.15 0.0M
2025-07-23 39.15 40.45 39.15 40.30 0.0M
2025-07-22 40.20 40.25 39.95 40.25 0.0M
2025-07-21 40.55 40.70 40.45 40.70 0.0M
2025-07-18 40.10 40.40 40.05 40.40 0.0M
2025-07-17 40.45 40.55 40.25 40.45 0.0M
2025-07-16 40.80 40.85 40.60 40.60 0.0M
2025-07-15 40.80 40.85 40.65 40.70 0.0M
2025-07-14 40.55 40.80 40.40 40.75 0.0M
2025-07-11 41.15 41.25 41.00 41.25 0.0M
2025-07-10 41.75 41.75 41.45 41.55 0.0M
2025-07-09 41.55 41.70 41.35 41.35 0.1M
2025-07-08 41.75 42.05 41.60 41.60 0.1M
2025-07-07 41.90 41.90 41.55 41.85 0.0M
2025-07-04 41.90 42.20 41.80 42.00 0.0M
2025-07-03 42.00 42.25 41.85 41.95 0.0M
2025-07-02 42.40 42.40 41.80 41.95 0.1M
2025-07-01 42.70 43.00 42.70 42.75 0.1M
2025-06-30 43.00 43.00 42.60 42.80 0.1M
2025-06-27 43.25 43.25 42.95 42.95 0.2M
2025-06-26 42.50 42.80 42.30 42.75 0.2M
2025-06-25 42.00 42.05 41.90 42.05 0.1M
2025-06-24 42.45 42.55 41.70 42.00 0.0M
2025-06-23 41.60 41.60 41.10 41.35 0.0M
2025-06-20 42.25 42.30 42.15 42.25 0.0M
2025-06-19 41.65 41.80 41.50 41.60 0.0M
2025-06-18 41.45 41.75 41.45 41.75 0.0M
2025-06-17 42.00 42.00 41.65 41.95 0.0M
2025-06-16 42.25 42.45 42.05 42.20 0.0M
2025-06-13 41.30 41.70 41.20 41.60 0.0M
2025-06-12 42.75 42.75 41.90 42.25 0.0M
2025-06-11 42.95 43.20 42.85 43.05 0.0M
2025-06-10 43.00 43.05 42.80 42.80 0.0M
2025-06-09 43.20 43.20 42.80 42.80 0.0M
2025-06-06 42.75 42.80 42.50 42.65 0.0M
2025-06-05 42.70 42.90 42.40 42.45 0.0M
2025-06-04 42.10 42.40 42.05 42.25 0.0M
2025-06-03 42.45 42.50 42.30 42.45 0.0M
2025-06-02 42.30 42.70 42.25 42.70 0.0M
2025-05-30 42.70 42.80 42.40 42.55 0.0M
2025-05-29 42.40 42.65 42.15 42.45 0.0M
2025-05-28 42.30 42.65 42.30 42.40 0.0M
2025-05-27 42.40 42.60 42.25 42.35 0.0M
2025-05-23 42.10 42.15 41.75 41.95 0.0M
2025-05-22 41.60 41.60 41.05 41.40 0.0M
2025-05-21 41.65 41.90 41.60 41.90 0.0M
2025-05-20 42.00 42.00 41.60 41.75 0.0M
2025-05-19 42.00 42.35 41.95 42.25 0.0M
2025-05-16 42.10 42.15 41.80 42.00 0.0M
2025-05-15 41.65 42.40 41.55 42.20 0.0M
2025-05-14 42.00 42.00 41.65 41.95 0.0M
2025-05-13 42.10 42.10 41.65 41.80 0.0M
2025-05-12 42.20 42.25 41.70 41.90 0.0M
2025-05-09 39.70 40.55 39.70 40.35 0.1M
2025-05-08 39.50 39.50 38.60 38.70 0.0M
2025-05-07 39.35 39.50 39.10 39.30 0.0M
2025-05-06 39.60 39.85 39.40 39.80 0.0M
2025-05-02 39.75 40.10 39.35 39.55 0.0M
2025-05-01 39.55 39.65 38.40 39.35 0.0M
2025-04-30 39.25 39.60 39.15 39.20 0.0M
2025-04-29 39.30 39.30 38.90 39.05 0.0M
2025-04-28 39.35 39.45 38.85 39.00 0.0M
2025-04-25 37.95 38.55 37.95 38.40 0.0M
2025-04-24 38.55 38.95 38.40 38.80 0.0M
2025-04-23 38.30 38.75 38.30 38.50 0.0M
2025-04-22 38.30 38.50 38.00 38.50 0.0M
2025-04-17 37.50 38.20 37.30 38.10 0.2M
2025-04-16 37.95 38.05 37.60 37.75 0.0M
2025-04-15 37.65 38.40 37.60 38.40 0.1M
2025-04-14 36.90 37.10 36.75 36.95 0.0M
2025-04-11 35.95 36.35 35.80 36.00 0.0M
2025-04-10 36.90 36.90 36.05 36.20 0.0M
2025-04-09 35.60 35.65 34.60 35.15 0.0M
2025-04-08 36.45 36.80 36.35 36.65 0.1M
2025-04-07 35.45 36.30 35.00 35.50 0.1M
2025-04-04 38.15 38.15 37.05 37.35 0.0M
2025-04-03 40.10 40.15 39.65 39.75 0.0M
2025-04-02 39.90 40.20 39.60 40.20 0.0M
2025-04-01 40.15 40.20 39.80 40.15 0.1M
2025-03-31 40.20 40.50 40.10 40.20 0.0M
2025-03-28 40.60 40.80 40.40 40.60 0.0M
2025-03-27 40.60 40.90 40.50 40.70 0.0M
2025-03-26 40.10 40.20 39.80 40.20 0.0M
2025-03-25 40.00 40.50 40.00 40.50 0.1M
2025-03-24 40.30 40.80 40.30 40.70 0.1M
2025-03-21 39.80 39.80 39.40 39.40 0.0M
2025-03-20 38.20 38.60 38.20 38.50 0.0M
2025-03-19 37.90 38.20 37.90 38.20 0.1M
2025-03-18 37.40 37.60 37.30 37.50 0.0M
2025-03-17 36.30 36.70 36.30 36.70 0.0M
2025-03-14 36.50 36.70 36.50 36.60 0.0M
2025-03-13 36.60 36.60 36.30 36.50 0.0M
2025-03-12 36.20 36.40 36.20 36.40 0.0M
2025-03-11 36.20 36.60 36.20 36.40 0.0M
2025-03-10 36.40 36.40 36.10 36.20 0.1M
2025-03-07 37.10 37.20 36.80 36.90 0.1M
2025-03-06 36.90 37.20 36.90 37.20 0.0M
2025-03-05 37.00 37.00 36.60 36.90 0.1M
2025-03-04 36.60 36.70 36.20 36.20 0.0M
2025-03-03 36.50 36.80 36.40 36.70 0.0M
2025-02-28 35.90 36.20 35.80 36.20 0.1M
2025-02-27 36.60 36.70 36.40 36.50 0.1M
2025-02-26 36.80 37.00 36.80 36.90 0.0M
2025-02-25 37.00 37.10 36.70 36.80 0.1M
2025-02-24 37.70 37.70 37.30 37.40 0.0M
2025-02-21 38.10 38.20 37.80 37.90 0.1M
2025-02-20 37.50 37.80 37.40 37.60 0.0M
2025-02-19 37.60 37.70 37.40 37.50 0.0M
2025-02-18 36.80 37.00 36.80 37.00 0.0M
2025-02-17 36.80 37.10 36.80 37.00 0.0M
2025-02-14 37.00 37.30 37.00 37.20 0.0M
2025-02-13 37.60 37.70 37.20 37.70 0.0M
2025-02-12 37.70 37.80 37.40 37.60 0.1M
2025-02-11 37.30 37.40 37.10 37.40 0.1M
2025-02-10 37.60 38.00 37.50 37.90 0.0M
2025-02-07 37.90 38.10 37.70 37.70 0.0M
2025-02-06 38.00 38.30 38.00 38.30 0.0M
2025-02-05 38.80 38.80 38.40 38.70 0.0M
2025-02-04 38.70 39.30 38.70 39.30 0.0M
2025-02-03 38.10 38.20 37.30 37.50 0.0M
2025-01-31 40.90 41.00 40.60 40.90 0.0M
2025-01-30 39.30 39.90 39.10 39.40 0.0M
2025-01-29 39.60 39.70 39.50 39.50 0.0M
2025-01-28 39.70 39.70 39.30 39.40 0.0M
2025-01-27 39.60 40.00 39.50 40.00 0.0M
2025-01-24 40.20 40.20 39.70 40.00 0.0M
2025-01-23 40.40 40.40 40.20 40.40 0.2M
2025-01-22 40.40 40.70 40.20 40.60 0.3M
2025-01-21 41.30 41.40 40.70 40.90 0.0M
2025-01-20 41.30 41.70 41.20 41.60 0.1M
2025-01-17 40.90 41.10 40.70 41.00 0.0M
2025-01-16 40.50 40.70 40.40 40.50 0.0M
2025-01-15 40.20 40.50 40.10 40.40 0.2M
2025-01-14 39.90 40.00 39.70 39.70 0.1M
2025-01-13 40.10 40.10 39.80 39.80 0.0M
2025-01-10 40.90 41.10 40.70 40.80 0.0M
2025-01-09 40.90 41.20 40.80 41.20 0.0M
2025-01-08 41.90 42.00 41.60 41.70 0.0M
2025-01-07 42.20 42.60 42.20 42.40 0.1M
2025-01-06 42.00 42.10 41.80 42.00 0.0M
2025-01-03 42.90 42.90 42.50 42.60 0.0M
2025-01-02 43.10 43.30 43.00 43.00 0.0M