Larsen & Toubro Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	42.100	42.300	42.000	42.000	41.028	7,284
2023-12-15	41.600	42.500	41.600	42.500	41.516	115,702
2023-12-14	41.100	41.700	41.100	41.700	40.735	47,494
2023-12-13	40.600	41.200	40.600	41.100	40.149	40,083
2023-12-12	40.100	40.400	40.000	40.200	39.270	19,469
2023-12-11	41.000	41.000	40.200	40.200	39.270	104,391
2023-12-08	41.400	41.500	40.700	41.500	40.540	14,869
2023-12-07	42.000	42.000	40.400	41.000	40.051	41,544
2023-12-06	40.700	42.100	40.700	41.700	40.735	46,751
2023-12-05	39.700	40.400	39.447	40.100	39.172	20,072
2023-12-04	39.600	40.200	39.600	40.000	39.074	14,340
2023-12-01	38.500	39.000	38.300	38.700	37.804	5,286
2023-11-30	37.100	37.800	37.000	37.800	36.925	30,870
2023-11-29	36.800	37.300	35.630	37.200	36.339	15,349
2023-11-28	36.500	36.800	36.500	36.800	35.948	2,494
2023-11-27	36.600	36.600	36.400	36.400	35.558	2,131
2023-11-24	36.700	36.700	36.400	36.600	35.753	13,831
2023-11-23	36.600	36.700	36.500	36.700	35.851	14,835
2023-11-22	37.100	37.200	37.000	37.200	36.339	4,642
2023-11-21	36.900	37.200	36.800	36.800	35.948	12,837
2023-11-20	37.100	37.100	36.900	37.100	36.241	7,967
2023-11-17	36.800	37.500	36.800	37.500	36.632	17,879
2023-11-16	36.900	36.985	36.600	36.700	35.851	88,149
2023-11-15	36.900	37.037	36.700	37.000	36.144	38,832
2023-11-14	36.800	37.300	36.500	37.300	36.437	6,607
2023-11-13	36.400	36.800	36.300	36.600	35.753	19,688
2023-11-10	36.300	36.600	36.100	36.500	35.655	19,633
2023-11-09	36.200	36.400	35.714	36.200	35.362	6,464
2023-11-08	35.700	36.000	35.700	36.000	35.167	17,943
2023-11-07	35.600	35.600	35.300	35.400	34.581	2,447
2023-11-06	35.500	35.700	35.500	35.700	34.874	4,391
2023-11-03	34.900	35.369	34.900	35.000	34.190	54,573
2023-11-02	34.900	35.400	34.900	35.400	34.581	2,444
2023-11-01	34.600	35.547	34.600	34.900	34.092	18,193
2023-10-31	34.900	35.700	34.700	35.200	34.385	13,970
2023-10-30	34.800	35.000	34.800	35.000	34.190	3,505
2023-10-27	34.700	35.000	34.213	34.500	33.702	50,695
2023-10-26	34.400	34.500	34.300	34.400	33.604	2,184
2023-10-25	35.300	35.300	34.900	34.900	34.092	2,042
2023-10-24	35.400	35.700	35.400	35.600	34.776	8,557
2023-10-23	35.800	35.800	35.300	35.300	34.483	19,848
2023-10-20	35.800	36.100	35.800	35.800	34.972	2,052
2023-10-19	36.600	36.700	36.500	36.500	35.655	7,260
2023-10-18	36.500	36.500	36.200	36.300	35.460	18,621
2023-10-17	36.800	36.900	36.596	36.600	35.753	171,171
2023-10-16	37.000	37.410	37.000	37.100	36.241	42,294
2023-10-13	37.000	37.200	36.666	36.900	36.046	21,952
2023-10-12	37.000	37.200	37.000	37.200	36.339	8,075
2023-10-11	37.200	37.400	37.000	37.200	36.339	44,481
2023-10-10	37.100	37.100	37.000	37.000	36.144	1,767
2023-10-09	36.700	37.000	36.700	36.700	35.851	42,250
2023-10-06	37.000	37.200	36.900	37.000	36.144	3,222
2023-10-05	36.800	37.300	36.800	37.100	36.241	8,311
2023-10-04	36.100	36.400	36.000	36.100	35.265	13,976
2023-10-03	36.500	36.800	36.300	36.500	35.655	9,166
2023-10-02	36.500	36.500	36.300	36.400	35.558	2,896
2023-09-29	36.200	36.600	36.200	36.300	35.460	98,701
2023-09-28	36.000	36.700	36.000	36.500	35.655	92,392
2023-09-27	35.100	35.600	35.100	35.300	34.483	44,237
2023-09-26	34.900	35.000	34.697	34.700	33.897	3,471

← NewerPage 13 of 22 · 1,269 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.