Larsen & Toubro Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	37.600	37.900	37.350	37.750	37.750	18,387
2026-10-22	38.200	38.600	37.650	38.300	38.300	10,284
2026-10-21	37.650	38.800	37.600	38.100	38.100	14,358
2026-10-20	37.800	38.400	37.800	37.850	37.850	10,458
2026-10-19	38.150	38.200	37.950	37.950	37.950	891
2026-10-16	38.150	38.150	37.750	38.150	38.150	14,962
2026-10-15	37.900	38.500	37.250	38.250	38.250	13,773
2026-10-14	37.550	37.750	37.400	37.650	37.650	17,293
2026-10-13	37.850	38.500	37.500	37.850	37.850	11,353
2026-10-12	38.500	38.500	37.500	37.500	37.500	5,148
2026-10-09	37.850	38.800	37.650	37.950	37.950	4,450
2026-10-08	37.250	37.550	36.950	36.950	36.950	1,848
2026-10-07	38.250	39.000	37.300	37.550	37.550	6,643
2026-10-06	38.850	39.600	38.600	39.000	39.000	3,530
2026-10-05	38.350	39.350	38.300	38.850	38.850	3,350
2026-10-02	37.500	41.000	36.600	38.700	38.700	6,296
2026-10-01	38.500	38.650	37.750	38.450	38.450	18,219
2026-09-30	39.000	39.350	38.400	38.550	38.550	11,986
2026-09-29	39.150	39.150	38.550	38.550	38.550	9,754
2026-09-28	39.450	40.400	38.750	38.900	38.900	8,096
2026-09-25	40.100	40.850	39.050	40.100	40.100	21,403
2026-09-24	40.200	41.000	39.650	40.050	40.050	11,360
2026-09-23	40.650	41.350	40.000	40.550	40.550	22,843
2026-09-22	40.050	40.400	39.800	39.950	39.950	16,832
2026-09-21	40.350	40.400	39.700	40.300	40.300	7,499
2026-09-18	40.150	42.100	39.850	39.850	39.850	1,851
2026-09-17	40.050	40.750	39.600	39.850	39.850	4,900
2026-09-16	39.550	39.550	39.250	39.550	39.550	4,203
2026-09-15	40.150	40.200	39.500	39.700	39.700	5,192
2026-09-14	40.900	40.900	40.400	40.750	40.750	3,914
2026-09-11	40.700	40.950	40.450	40.950	40.950	6,546
2026-09-10	41.100	41.150	39.750	40.500	40.500	892
2026-09-09	41.000	41.350	40.600	40.950	40.950	4,397
2026-09-08	41.750	41.750	40.900	41.200	41.200	2,387
2026-09-07	41.700	42.450	40.750	41.750	41.750	3,506
2026-09-04	41.550	41.900	41.450	41.600	41.600	4,776
2026-09-03	42.200	42.250	40.900	41.950	41.950	2,312
2026-09-02	41.550	42.050	40.450	41.650	41.650	24,260
2026-09-01	42.400	42.500	41.500	41.750	41.750	3,948
2026-08-28	42.050	42.900	41.800	41.850	41.850	6,595
2026-08-27	41.950	42.650	41.700	42.550	42.550	8,089
2026-08-26	42.400	42.850	41.850	42.500	42.500	2,813
2026-08-25	42.150	43.400	42.150	43.250	43.250	1,639
2026-08-24	42.150	42.450	41.900	42.350	42.350	2,771
2026-08-21	42.350	42.904	42.100	42.550	42.550	78,090
2026-08-20	42.000	43.000	41.200	42.100	42.100	1,856
2026-08-19	41.450	41.950	41.400	41.650	41.650	5,776
2026-08-18	42.000	42.400	41.650	42.000	42.000	3,585
2026-08-17	42.250	42.400	41.750	42.050	42.050	9,661
2026-08-14	42.000	43.000	41.050	41.800	41.800	2,276
2026-08-13	41.750	42.400	41.750	42.100	42.100	3,527
2026-08-12	41.600	42.050	41.350	41.600	41.600	4,187
2026-08-11	41.950	42.250	41.750	42.200	42.200	4,725
2026-08-10	42.200	42.300	42.000	42.100	42.100	15,316
2026-08-07	42.200	42.250	41.650	41.950	41.950	8,986
2026-08-06	42.500	42.600	41.250	42.100	42.100	7,296
2026-08-05	41.850	42.700	41.750	42.300	42.300	3,915
2026-08-04	41.900	42.150	41.550	41.750	41.750	3,189
2026-08-03	41.900	41.900	41.350	41.700	41.700	12,011
2026-07-31	40.750	41.200	39.800	40.650	40.650	3,989

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-21	0.3330 INR
2025-06-02	0.3277 INR
2024-06-19	0.2743 INR
2023-08-01	0.0635 INR
2022-07-21	0.2237 INR
2021-07-27	0.1933 INR
2020-11-06	0.1922 INR
2020-08-04	0.0741 INR
2020-03-27	0.1124 INR
2019-07-26	0.2340 INR

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.