Larsen & Toubro Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	43.700	44.000	43.360	43.400	42.396	34,655
2024-03-13	42.700	42.800	42.500	42.800	41.810	14,100
2024-03-12	44.100	44.320	43.700	43.700	42.689	14,510
2024-03-11	44.300	44.425	43.949	44.000	42.982	70,398
2024-03-08	44.800	45.000	44.600	44.800	43.763	18,290
2024-03-07	44.700	44.800	44.400	44.800	43.763	10,026
2024-03-06	43.600	44.404	43.400	44.400	43.373	2,598
2024-03-05	43.800	44.000	43.389	43.800	42.786	119,398
2024-03-04	43.900	44.300	43.900	44.300	43.275	12,532
2024-03-01	43.700	44.300	43.700	44.000	42.982	28,524
2024-02-29	42.000	42.200	41.800	42.200	41.223	32,321
2024-02-28	42.000	42.100	41.700	41.700	40.735	5,377
2024-02-27	42.300	42.500	42.100	42.100	41.126	8,793
2024-02-26	42.400	42.400	41.800	42.200	41.223	19,149
2024-02-23	40.900	41.200	40.800	41.000	40.051	137,518
2024-02-22	40.200	40.900	40.200	40.800	39.856	5,800
2024-02-21	40.000	40.500	39.800	40.000	39.074	47,159
2024-02-20	40.300	40.700	40.200	40.600	39.660	40,571
2024-02-19	40.300	40.400	40.200	40.300	39.367	32,483
2024-02-16	40.500	40.900	40.500	40.900	39.954	33,369
2024-02-15	39.700	39.964	39.544	39.900	38.977	164,712
2024-02-14	39.500	39.800	39.400	39.700	38.781	57,540
2024-02-13	39.900	40.226	39.700	39.700	38.781	168,992
2024-02-12	39.800	39.900	39.600	39.700	38.781	19,540
2024-02-09	40.100	40.273	39.770	40.200	39.270	346,173
2024-02-08	40.200	40.500	39.700	40.400	39.465	29,221
2024-02-07	40.900	41.000	40.800	41.000	40.051	15,714
2024-02-06	40.700	41.300	40.594	41.200	40.247	155,374
2024-02-05	40.500	40.500	39.800	39.800	38.879	126,467
2024-02-02	41.000	41.000	40.500	40.600	39.660	54,244
2024-02-01	41.300	41.300	40.600	40.700	39.758	262,063
2024-01-31	42.300	42.300	41.211	41.900	40.930	133,390
2024-01-30	44.700	44.700	43.100	43.100	42.103	9,720
2024-01-29	45.000	45.250	44.700	44.700	43.666	50,378
2024-01-26	43.700	43.800	43.700	43.800	42.786	2,445
2024-01-25	43.700	43.700	43.400	43.500	42.493	13,201
2024-01-24	43.300	44.000	43.200	43.700	42.689	9,648
2024-01-23	43.400	43.500	42.700	42.900	41.907	6,254
2024-01-22	43.900	44.200	43.800	44.000	42.982	18,038
2024-01-19	43.600	44.300	43.600	44.200	43.177	17,683
2024-01-18	43.300	43.500	43.100	43.400	42.396	25,217
2024-01-17	43.000	43.200	42.700	43.000	42.005	25,274
2024-01-16	43.000	43.400	42.698	43.300	42.298	69,018
2024-01-15	43.400	43.400	42.687	43.300	42.298	108,520
2024-01-12	43.300	43.900	43.200	43.700	42.689	8,493
2024-01-11	42.600	44.700	42.600	42.800	41.810	44,894
2024-01-10	43.000	43.400	42.500	43.300	42.298	13,933
2024-01-09	43.300	43.500	42.900	43.500	42.493	13,140
2024-01-08	42.600	42.800	42.250	42.700	41.712	7,887
2024-01-05	42.200	43.100	42.100	43.100	42.103	13,534
2024-01-04	42.100	42.200	40.936	41.900	40.930	17,459
2024-01-03	41.800	41.800	41.400	41.600	40.637	8,593
2024-01-02	41.900	41.900	41.300	41.600	40.637	4,645
2023-12-29	42.800	43.000	42.600	42.600	41.614	5,722
2023-12-28	42.700	42.900	42.274	42.800	41.810	31,022
2023-12-27	42.300	42.800	42.300	42.700	41.712	23,842
2023-12-22	42.000	42.300	41.800	42.300	41.321	7,094
2023-12-21	41.700	41.700	40.240	41.500	40.540	32,714
2023-12-20	42.000	42.000	41.300	41.700	40.735	16,955
2023-12-19	42.200	42.600	41.630	42.600	41.614	18,875

← NewerPage 12 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.