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
2024-12-31 42.00 42.20 42.00 42.00 0.0M
2024-12-30 42.00 42.20 41.70 41.70 0.0M
2024-12-27 42.30 42.30 42.00 42.10 0.0M
2024-12-24 42.80 42.80 42.60 42.70 0.0M
2024-12-23 42.50 42.80 42.30 42.50 0.0M
2024-12-20 42.80 42.80 42.30 42.70 0.0M
2024-12-19 43.40 43.70 43.10 43.10 0.2M
2024-12-18 44.00 44.30 44.00 44.30 0.0M
2024-12-17 44.70 45.00 44.60 44.70 0.2M
2024-12-16 45.70 45.70 45.50 45.60 0.0M
2024-12-13 45.50 45.90 45.50 45.80 0.0M
2024-12-12 45.40 45.60 45.40 45.60 0.2M
2024-12-11 46.10 46.40 46.10 46.10 0.0M
2024-12-10 46.10 46.30 46.00 46.30 0.0M
2024-12-09 46.40 46.80 46.40 46.60 0.2M
2024-12-06 45.50 45.80 45.40 45.40 0.0M
2024-12-05 44.90 45.70 44.90 45.10 0.0M
2024-12-04 44.70 45.00 44.30 44.90 0.0M
2024-12-03 44.60 44.70 44.30 44.30 0.1M
2024-12-02 43.50 43.90 43.40 43.80 0.0M
2024-11-29 43.90 44.10 43.80 44.00 0.0M
2024-11-28 43.50 43.60 43.30 43.50 0.0M
2024-11-27 43.80 44.10 43.60 43.80 0.0M
2024-11-26 43.80 44.00 43.70 43.90 0.0M
2024-11-25 44.40 44.80 44.30 44.30 0.1M
2024-11-22 42.00 42.70 42.00 42.70 0.0M
2024-11-21 41.40 41.50 41.10 41.50 0.0M
2024-11-20 42.10 42.20 41.80 42.00 0.0M
2024-11-19 42.10 42.20 41.30 41.90 0.0M
2024-11-18 41.70 42.10 41.60 42.10 0.0M
2024-11-15 41.70 41.90 41.60 41.70 0.0M
2024-11-14 41.60 41.90 41.50 41.80 0.0M
2024-11-13 42.00 42.20 41.90 42.10 0.0M
2024-11-12 42.80 42.80 42.20 42.40 0.0M
2024-11-11 43.10 43.10 42.80 43.00 0.0M
2024-11-08 43.30 43.40 43.10 43.10 0.0M
2024-11-07 43.00 43.20 43.00 43.10 0.1M
2024-11-06 42.80 43.40 42.80 43.00 0.0M
2024-11-05 42.30 42.90 42.20 42.40 0.0M
2024-11-04 42.10 42.60 42.10 42.60 0.0M
2024-11-01 42.60 43.20 42.60 42.90 0.0M
2024-10-31 42.00 43.20 41.90 42.90 0.1M
2024-10-30 41.10 41.90 39.10 40.00 0.0M
2024-10-29 40.20 40.40 39.90 40.00 0.1M
2024-10-28 40.30 40.60 39.90 40.10 0.0M
2024-10-25 40.20 40.60 39.80 39.80 0.1M
2024-10-24 41.30 41.70 41.10 41.60 0.0M
2024-10-23 41.70 41.70 41.20 41.40 0.0M
2024-10-22 42.30 42.30 41.90 42.00 0.0M
2024-10-21 42.80 43.20 42.70 42.70 0.0M
2024-10-18 42.90 43.20 42.80 42.90 0.0M
2024-10-17 42.50 42.90 41.80 42.60 0.0M
2024-10-16 42.40 42.60 42.00 42.50 0.0M
2024-10-15 42.60 42.80 41.60 42.30 0.0M
2024-10-14 42.90 42.90 42.20 42.70 0.0M
2024-10-11 41.90 41.90 40.80 41.50 0.1M
2024-10-10 42.20 42.20 41.30 41.40 0.0M
2024-10-09 42.60 42.60 41.80 42.10 0.0M
2024-10-08 42.10 42.80 41.50 42.80 0.0M
2024-10-07 41.90 42.10 41.30 41.60 0.0M
2024-10-04 42.80 42.80 41.70 42.00 0.0M
2024-10-03 42.60 43.50 41.70 42.30 0.0M
2024-10-02 43.80 48.00 43.80 44.90 0.1M
2024-10-01 44.50 44.50 43.70 44.00 0.0M
2024-09-30 44.60 44.70 44.10 44.40 0.0M
2024-09-27 44.80 45.00 44.50 44.60 0.0M
2024-09-26 45.30 45.70 45.20 45.70 0.0M
2024-09-25 45.69 46.00 45.60 45.70 0.0M
2024-09-24 45.12 46.20 45.12 46.10 0.0M
2024-09-23 45.40 46.20 45.20 45.50 0.0M
2024-09-20 45.40 46.80 45.00 46.80 0.0M
2024-09-19 44.10 44.90 44.10 44.60 0.0M
2024-09-18 44.60 45.40 43.70 44.60 0.0M
2024-09-17 43.90 44.20 43.80 44.10 0.0M
2024-09-16 43.40 43.90 43.40 43.60 0.0M
2024-09-13 43.00 43.90 42.79 43.10 0.0M
2024-09-12 42.40 43.40 42.30 43.30 0.0M
2024-09-11 43.00 43.00 42.10 42.30 0.0M
2024-09-10 42.90 43.20 42.80 43.00 0.0M
2024-09-09 42.70 42.80 41.90 42.70 0.0M
2024-09-06 42.70 42.90 42.50 42.60 0.0M
2024-09-05 43.40 44.30 43.10 43.30 0.0M
2024-09-04 43.60 44.10 43.13 43.90 0.0M
2024-09-03 44.10 45.00 44.10 44.50 0.0M
2024-09-02 44.40 44.40 43.90 44.00 0.0M
2024-08-30 44.20 44.90 44.20 44.70 0.0M
2024-08-29 45.10 45.10 44.00 44.20 0.0M
2024-08-28 44.20 44.50 44.10 44.10 0.0M
2024-08-27 44.00 44.90 44.00 44.50 0.0M
2024-08-23 42.80 43.40 42.80 43.40 0.0M
2024-08-22 43.10 43.10 42.80 42.80 0.0M
2024-08-21 43.00 43.10 42.80 42.90 0.0M
2024-08-20 42.70 42.90 42.60 42.90 0.0M
2024-08-19 42.50 42.80 42.30 42.70 0.0M
2024-08-16 42.70 42.80 42.50 42.50 0.0M
2024-08-15 42.40 42.80 42.30 42.40 0.0M
2024-08-14 42.63 42.80 42.20 42.40 0.0M
2024-08-13 42.70 42.80 42.30 42.50 0.0M
2024-08-12 42.90 43.00 42.40 42.70 0.0M
2024-08-09 42.90 43.60 42.60 43.00 0.0M
2024-08-08 43.00 43.00 42.50 42.70 0.0M
2024-08-07 43.40 43.60 42.60 43.40 0.0M
2024-08-06 42.80 43.70 42.60 43.00 0.1M
2024-08-05 42.00 43.10 40.20 41.90 0.0M
2024-08-02 44.20 44.20 43.00 43.50 0.0M
2024-08-01 45.10 46.10 44.90 45.00 0.0M
2024-07-31 44.87 46.40 44.87 45.60 0.0M
2024-07-30 45.20 45.50 45.10 45.30 0.0M
2024-07-29 45.20 45.30 44.90 45.00 0.0M
2024-07-26 42.73 44.40 42.73 44.40 0.0M
2024-07-25 43.00 43.60 43.00 43.50 0.0M
2024-07-24 42.10 42.90 41.80 42.00 0.0M
2024-07-23 42.40 42.80 41.80 42.40 0.0M
2024-07-22 42.69 44.20 42.69 44.10 0.0M
2024-07-19 43.60 43.70 43.20 43.20 0.0M
2024-07-18 43.80 45.80 43.49 43.90 0.1M
2024-07-17 44.20 45.70 44.20 45.00 0.0M
2024-07-16 43.19 44.70 43.19 44.50 0.0M
2024-07-15 44.10 45.00 43.90 44.30 0.0M
2024-07-12 43.60 45.90 43.60 44.70 0.1M
2024-07-11 43.40 44.10 42.80 44.10 0.0M
2024-07-10 43.95 44.10 43.60 43.90 0.0M
2024-07-09 44.30 45.00 44.00 44.20 0.1M
2024-07-08 43.60 44.00 43.50 44.00 0.1M
2024-07-05 43.50 43.70 43.20 43.70 0.1M
2024-07-04 43.60 43.60 42.80 43.00 0.0M
2024-07-03 43.40 43.70 43.10 43.70 0.1M
2024-07-02 43.30 43.90 42.75 43.90 0.1M
2024-07-01 42.30 42.50 42.10 42.40 0.0M
2024-06-28 42.70 43.30 42.40 42.60 0.0M
2024-06-27 42.80 43.10 41.80 42.40 0.1M
2024-06-26 43.10 43.30 42.10 42.80 0.0M
2024-06-25 42.21 42.90 42.21 42.70 0.1M
2024-06-24 42.60 42.60 42.20 42.40 0.0M
2024-06-21 42.60 42.60 41.80 42.30 0.3M
2024-06-20 42.90 43.10 42.57 43.00 0.1M
2024-06-19 43.30 43.30 42.40 42.80 0.1M
2024-06-18 44.40 44.40 43.80 44.10 0.0M
2024-06-17 43.50 44.00 43.50 43.80 0.0M
2024-06-14 44.00 44.00 43.60 43.90 0.0M
2024-06-13 44.00 44.20 43.80 43.80 0.0M
2024-06-12 43.20 43.40 42.90 43.20 0.0M
2024-06-11 43.00 43.10 42.20 42.70 0.0M
2024-06-10 42.20 42.40 41.90 42.00 0.1M
2024-06-07 42.00 42.20 41.70 41.70 0.1M
2024-06-06 40.76 42.00 40.76 41.90 0.1M
2024-06-05 40.10 42.70 39.90 40.90 0.1M
2024-06-04 40.90 42.10 40.30 41.10 0.1M
2024-06-03 46.70 47.70 46.10 46.30 0.0M
2024-05-31 44.20 44.40 43.30 43.60 0.0M
2024-05-30 43.40 44.00 43.35 43.70 0.0M
2024-05-29 43.64 43.90 43.50 43.50 0.0M
2024-05-28 43.90 44.30 43.20 44.20 0.0M
2024-05-24 44.00 44.10 43.50 43.80 0.0M
2024-05-23 43.00 43.30 43.00 43.10 0.0M
2024-05-22 42.00 42.00 41.60 41.70 0.0M
2024-05-21 41.45 41.80 41.40 41.60 0.0M
2024-05-20 41.70 41.90 41.60 41.90 0.0M
2024-05-17 41.52 41.70 41.30 41.30 0.0M
2024-05-16 40.64 42.40 40.64 41.70 0.0M
2024-05-15 40.22 41.30 40.20 41.30 0.0M
2024-05-14 40.20 40.80 39.40 40.80 0.0M
2024-05-13 38.62 39.80 38.62 39.80 0.0M
2024-05-10 38.82 39.45 38.82 39.30 0.1M
2024-05-09 39.62 40.60 39.40 39.80 0.0M
2024-05-08 41.60 42.90 41.40 42.60 0.0M
2024-05-07 41.11 42.30 41.11 41.40 0.2M
2024-05-03 42.80 42.80 42.20 42.30 0.0M
2024-05-02 43.70 43.70 43.30 43.50 0.1M
2024-05-01 43.40 43.50 43.20 43.40 0.0M
2024-04-30 43.80 43.80 43.30 43.30 0.0M
2024-04-29 44.00 44.70 43.50 43.70 0.0M
2024-04-26 43.90 44.70 43.40 43.70 0.0M
2024-04-25 44.00 44.70 43.80 44.20 0.0M
2024-04-24 43.16 44.90 43.16 43.90 0.0M
2024-04-23 43.40 44.60 43.10 43.70 0.0M
2024-04-22 43.20 43.70 42.30 43.70 0.0M
2024-04-19 42.50 42.60 42.20 42.20 0.0M
2024-04-18 42.34 43.40 42.34 43.20 0.0M
2024-04-17 42.90 42.90 42.50 42.50 0.0M
2024-04-16 42.47 43.00 42.35 42.70 0.0M
2024-04-15 43.80 44.00 43.20 43.50 0.0M
2024-04-12 45.20 45.20 43.95 44.30 0.0M
2024-04-11 45.40 45.50 45.00 45.50 0.0M
2024-04-10 45.22 45.80 45.00 45.30 0.0M
2024-04-09 46.00 46.20 45.70 45.80 0.0M
2024-04-08 45.70 46.30 41.38 46.10 0.0M
2024-04-05 44.80 45.90 44.80 45.20 0.0M
2024-04-04 45.10 46.10 44.90 46.00 0.0M
2024-04-03 45.20 45.61 45.20 45.60 0.0M
2024-04-02 45.30 45.80 45.10 45.20 0.0M
2024-03-28 45.11 45.80 45.00 45.30 0.1M
2024-03-27 44.60 44.80 44.50 44.60 0.0M
2024-03-26 44.10 44.30 44.10 44.10 0.0M
2024-03-25 43.40 43.50 43.20 43.20 0.0M
2024-03-22 43.30 43.90 43.10 43.40 0.0M
2024-03-21 42.80 42.90 42.60 42.80 0.0M
2024-03-20 42.10 42.20 41.90 42.20 0.0M
2024-03-19 42.20 42.41 41.90 42.10 0.1M
2024-03-18 43.10 43.20 42.80 43.00 0.0M
2024-03-15 43.10 43.30 42.60 42.80 0.0M
2024-03-14 43.70 44.00 43.36 43.40 0.0M
2024-03-13 42.70 42.80 42.50 42.80 0.0M
2024-03-12 43.99 44.32 43.70 43.70 0.0M
2024-03-11 43.95 44.42 43.95 44.00 0.1M
2024-03-08 44.80 45.00 44.60 44.80 0.0M
2024-03-07 44.70 44.80 44.40 44.80 0.0M
2024-03-06 43.60 44.40 43.40 44.40 0.0M
2024-03-05 43.39 44.00 43.39 43.80 0.1M
2024-03-04 43.90 44.30 43.90 44.30 0.0M
2024-03-01 43.70 44.30 43.70 44.00 0.0M
2024-02-29 42.00 42.20 41.80 42.20 0.0M
2024-02-28 42.00 42.10 41.70 41.70 0.0M
2024-02-27 42.30 42.50 42.10 42.10 0.0M
2024-02-26 42.40 42.40 41.80 42.20 0.0M
2024-02-23 40.90 41.20 40.80 41.00 0.1M
2024-02-22 40.20 40.90 40.20 40.80 0.0M
2024-02-21 40.50 40.50 39.80 40.00 0.0M
2024-02-20 40.60 40.70 40.20 40.60 0.0M
2024-02-19 40.30 40.40 40.20 40.30 0.0M
2024-02-16 40.50 40.90 40.50 40.90 0.0M
2024-02-15 39.70 39.96 39.54 39.90 0.2M
2024-02-14 39.50 39.80 39.40 39.70 0.1M
2024-02-13 40.23 40.23 39.70 39.70 0.2M
2024-02-12 39.80 39.90 39.60 39.70 0.0M
2024-02-09 40.10 40.27 39.77 40.20 0.3M
2024-02-08 40.20 40.50 39.70 40.40 0.0M
2024-02-07 40.90 41.00 40.80 41.00 0.0M
2024-02-06 40.70 41.30 40.59 41.20 0.2M
2024-02-05 40.39 40.50 39.80 39.80 0.1M
2024-02-02 40.89 41.00 40.50 40.60 0.1M
2024-02-01 41.15 41.30 40.60 40.70 0.3M
2024-01-31 41.40 42.30 41.21 41.90 0.1M
2024-01-30 44.70 44.70 43.10 43.10 0.0M
2024-01-29 45.00 45.25 44.70 44.70 0.1M
2024-01-26 43.70 43.80 43.70 43.80 0.0M
2024-01-25 43.70 43.70 43.40 43.50 0.0M
2024-01-24 43.30 44.00 43.20 43.70 0.0M
2024-01-23 43.40 43.50 42.70 42.90 0.0M
2024-01-22 43.90 44.20 43.80 44.00 0.0M
2024-01-19 43.60 44.30 43.60 44.20 0.0M
2024-01-18 43.30 43.50 43.10 43.40 0.0M
2024-01-17 43.00 43.20 42.70 43.00 0.0M
2024-01-16 43.00 43.40 42.70 43.30 0.1M
2024-01-15 43.40 43.40 42.69 43.30 0.1M
2024-01-12 43.30 43.90 43.20 43.70 0.0M
2024-01-11 42.60 44.70 42.60 42.80 0.0M
2024-01-10 42.50 43.40 42.50 43.30 0.0M
2024-01-09 43.30 43.50 42.90 43.50 0.0M
2024-01-08 42.60 42.80 42.25 42.70 0.0M
2024-01-05 42.20 43.10 42.10 43.10 0.0M
2024-01-04 40.94 42.20 40.94 41.90 0.0M
2024-01-03 41.80 41.80 41.40 41.60 0.0M
2024-01-02 41.90 41.90 41.30 41.60 0.0M