Larsen & Toubro Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	43.200	43.400	42.900	43.200	42.200	16,808
2024-06-11	43.000	43.100	42.200	42.700	41.712	12,091
2024-06-10	42.200	42.400	41.900	42.000	41.028	63,541
2024-06-07	42.000	42.200	41.700	41.700	40.735	62,059
2024-06-06	41.900	42.000	40.759	41.900	40.930	84,699
2024-06-05	40.100	42.700	39.900	40.900	39.954	50,434
2024-06-04	40.900	42.100	40.300	41.100	40.149	69,153
2024-06-03	46.700	47.700	46.100	46.300	45.229	49,141
2024-05-31	44.200	44.400	43.300	43.600	42.591	42,829
2024-05-30	43.400	44.000	43.348	43.700	42.689	24,614
2024-05-29	43.800	43.900	43.500	43.500	42.493	20,121
2024-05-28	43.900	44.300	43.200	44.200	43.177	21,224
2024-05-24	44.000	44.100	43.500	43.800	42.786	15,507
2024-05-23	43.000	43.300	43.000	43.100	42.103	9,452
2024-05-22	42.000	42.000	41.600	41.700	40.735	23,428
2024-05-21	41.800	41.800	41.400	41.600	40.637	31,107
2024-05-20	41.600	41.900	41.600	41.900	40.930	23,567
2024-05-17	41.700	41.700	41.300	41.300	40.344	42,511
2024-05-16	41.200	42.400	40.635	41.700	40.735	45,220
2024-05-15	40.700	41.300	40.200	41.300	40.344	31,091
2024-05-14	40.200	40.800	39.400	40.800	39.856	18,667
2024-05-13	39.700	39.800	38.624	39.800	38.879	34,677
2024-05-10	39.400	39.450	38.818	39.300	38.391	73,068
2024-05-09	39.900	40.600	39.400	39.800	38.879	28,379
2024-05-08	41.600	42.900	41.400	42.600	41.614	16,262
2024-05-07	42.100	42.300	41.109	41.400	40.442	171,764
2024-05-03	42.800	42.800	42.200	42.300	41.321	16,629
2024-05-02	43.700	43.700	43.300	43.500	42.493	54,784
2024-05-01	43.400	43.500	43.200	43.400	42.396	8,042
2024-04-30	43.800	43.800	43.300	43.300	42.298	17,479
2024-04-29	44.000	44.700	43.500	43.700	42.689	24,822
2024-04-26	43.900	44.700	43.400	43.700	42.689	11,073
2024-04-25	44.000	44.700	43.800	44.200	43.177	8,228
2024-04-24	44.100	44.900	43.159	43.900	42.884	29,190
2024-04-23	43.400	44.600	43.100	43.700	42.689	18,642
2024-04-22	43.200	43.700	42.300	43.700	42.689	4,562
2024-04-19	42.500	42.600	42.200	42.200	41.223	23,179
2024-04-18	43.300	43.400	42.336	43.200	42.200	20,260
2024-04-17	42.900	42.900	42.500	42.500	41.516	11,328
2024-04-16	43.000	43.000	42.350	42.700	41.712	13,196
2024-04-15	43.800	44.000	43.200	43.500	42.493	22,659
2024-04-12	45.200	45.200	43.950	44.300	43.275	6,927
2024-04-11	45.400	45.500	45.000	45.500	44.447	12,385
2024-04-10	45.500	45.800	45.000	45.300	44.252	17,464
2024-04-09	46.000	46.200	45.700	45.800	44.740	3,530
2024-04-08	45.700	46.300	41.380	46.100	45.033	6,797
2024-04-05	45.900	45.900	44.802	45.200	44.154	25,528
2024-04-04	45.100	46.100	44.900	46.000	44.935	43,345
2024-04-03	45.200	45.605	45.200	45.600	44.545	3,464
2024-04-02	45.300	45.800	45.100	45.200	44.154	40,938
2024-03-28	45.600	45.800	45.000	45.300	44.252	71,060
2024-03-27	44.600	44.800	44.500	44.600	43.568	11,834
2024-03-26	44.100	44.300	44.100	44.100	43.079	24,733
2024-03-25	43.400	43.500	43.200	43.200	42.200	7,757
2024-03-22	43.300	43.900	43.100	43.400	42.396	42,577
2024-03-21	42.800	42.900	42.600	42.800	41.810	45,240
2024-03-20	42.100	42.200	41.900	42.200	41.223	27,027
2024-03-19	42.200	42.407	41.900	42.100	41.126	97,399
2024-03-18	43.100	43.200	42.800	43.000	42.005	12,870
2024-03-15	43.200	43.300	42.600	42.800	41.810	44,846

← NewerPage 11 of 22 · 1,262 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.