Larsen & Toubro Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	34.400	34.800	34.400	34.600	33.799	10,387
2023-09-22	34.800	35.000	34.600	34.800	33.995	19,630
2023-09-21	34.600	34.800	34.500	34.600	33.799	27,588
2023-09-20	34.600	35.439	34.505	34.800	33.995	47,102
2023-09-19	34.800	34.800	34.600	34.700	33.897	46,630
2023-09-18	34.900	34.900	34.600	34.700	33.897	64,485
2023-09-15	35.000	35.000	34.600	34.600	33.799	53,334
2023-09-14	35.200	35.271	34.800	34.800	33.995	67,433
2023-09-13	35.000	35.100	34.700	35.100	34.288	198,047
2023-09-12	35.800	36.079	35.200	35.400	34.581	91,536
2023-09-11	35.100	35.350	34.700	34.800	33.995	18,640
2023-09-08	34.700	34.900	34.600	34.700	33.897	1,629
2023-09-07	33.500	34.200	33.500	34.100	33.311	13,299
2023-09-06	32.700	32.700	32.400	32.700	31.943	25,547
2023-09-05	32.800	32.900	32.700	32.900	32.139	3,179
2023-09-04	32.800	32.800	32.600	32.800	32.041	1,935
2023-09-01	32.600	32.700	32.500	32.600	31.846	3,930
2023-08-31	32.600	32.700	32.300	32.400	31.650	118,223
2023-08-30	32.900	33.000	32.800	32.800	32.041	8,581
2023-08-29	32.600	33.000	32.600	33.000	32.236	2,925
2023-08-25	32.000	32.000	31.800	31.900	31.162	3,784
2023-08-24	32.900	33.541	32.300	32.300	31.553	40,180
2023-08-23	32.600	33.300	32.600	33.300	32.529	12,627
2023-08-22	32.200	32.300	32.000	32.100	31.357	84,686
2023-08-21	31.800	32.000	31.800	32.000	31.259	8,185
2023-08-18	32.000	32.000	31.500	31.700	30.966	14,245
2023-08-17	32.000	32.300	31.800	32.000	31.259	44,030
2023-08-16	32.200	32.400	32.100	32.400	31.650	8,695
2023-08-15	32.000	32.000	31.800	31.900	31.162	4,329
2023-08-14	32.000	32.000	31.700	32.000	31.259	18,024
2023-08-11	31.800	32.000	31.800	32.000	31.259	8,424
2023-08-10	31.700	32.100	31.600	32.100	31.357	27,032
2023-08-09	31.500	32.000	31.449	31.900	31.162	117,087
2023-08-08	31.800	31.900	31.500	31.700	30.966	5,279
2023-08-07	31.800	32.083	31.800	32.000	31.259	312,891
2023-08-04	31.700	31.900	31.700	31.700	30.966	5,171
2023-08-03	31.600	31.600	31.200	31.600	30.869	21,926
2023-08-02	31.700	31.800	31.400	31.400	30.673	12,392
2023-08-01	32.100	32.200	31.900	32.000	31.259	9,176
2023-07-31	32.100	32.700	32.100	32.700	31.881	12,935
2023-07-28	32.000	32.200	31.800	32.100	31.296	33,370
2023-07-27	32.300	32.600	32.200	32.200	31.394	12,530
2023-07-26	32.400	32.600	32.300	32.400	31.589	7,710
2023-07-25	31.400	33.000	31.400	31.600	30.809	35,660
2023-07-24	31.800	32.500	31.800	32.200	31.394	39,425
2023-07-21	31.200	31.600	31.200	31.600	30.809	96,513
2023-07-20	30.300	31.000	30.200	30.600	29.834	4,264
2023-07-19	30.200	30.500	29.994	30.500	29.736	111,366
2023-07-18	30.000	30.100	29.900	30.000	29.249	30,147
2023-07-17	30.000	30.100	29.900	30.000	29.249	5,125
2023-07-14	30.000	30.100	29.800	30.100	29.346	8,406
2023-07-13	30.000	30.100	29.800	30.000	29.249	10,761
2023-07-12	30.000	30.100	29.800	30.100	29.346	10,625
2023-07-11	30.000	30.200	30.000	30.100	29.346	6,829
2023-07-10	29.600	29.600	29.400	29.600	28.859	22,318
2023-07-07	29.700	29.900	29.500	29.900	29.151	51,737
2023-07-06	30.200	30.200	29.800	30.100	29.346	75,269
2023-07-05	29.800	30.100	29.800	30.100	29.346	592
2023-07-04	30.000	30.100	29.900	30.000	29.249	2,007
2023-07-03	30.000	30.100	29.700	30.000	29.249	30,343

← NewerPage 14 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.