Larsen & Toubro Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	29.600	30.100	29.400	30.100	29.346	29,270
2023-06-29	29.500	29.500	29.400	29.500	28.761	4,017
2023-06-28	29.400	29.500	29.143	29.400	28.664	23,171
2023-06-27	29.100	29.100	28.900	29.100	28.371	647
2023-06-26	28.800	28.900	28.600	28.800	28.079	48,396
2023-06-23	28.900	29.677	28.800	28.800	28.079	72,812
2023-06-22	28.800	29.300	28.800	29.100	28.371	16,539
2023-06-21	28.900	29.000	28.700	28.800	28.079	104,114
2023-06-20	28.700	29.000	28.700	28.700	27.981	22,733
2023-06-19	28.900	28.900	28.700	28.900	28.176	177
2023-06-16	28.700	29.055	28.700	28.700	27.981	125,135
2023-06-15	28.500	28.800	28.400	28.800	28.079	11,887
2023-06-14	28.600	28.600	28.500	28.500	27.786	19,248
2023-06-13	28.500	28.500	28.400	28.400	27.689	85,886
2023-06-12	28.300	28.300	28.200	28.300	27.591	1,780
2023-06-09	28.500	28.700	28.400	28.700	27.981	7,134
2023-06-08	28.200	28.300	28.200	28.300	27.591	1,014
2023-06-07	27.800	28.100	27.800	27.900	27.201	6,701
2023-06-06	27.400	27.600	27.400	27.600	26.909	5,645
2023-06-05	27.400	27.500	27.300	27.500	26.811	2,568
2023-06-02	26.800	27.200	26.800	27.100	26.421	16,533
2023-06-01	26.600	26.800	26.500	26.700	26.031	3,403
2023-05-31	26.700	26.912	26.300	26.300	25.641	37,561
2023-05-30	26.700	26.800	26.600	26.700	26.031	3,559
2023-05-26	26.600	26.900	26.600	26.700	26.031	3,955
2023-05-25	26.500	26.600	26.300	26.500	25.836	503
2023-05-24	26.500	26.500	26.200	26.300	25.641	12,548
2023-05-23	26.400	26.500	26.400	26.500	25.836	38,220
2023-05-22	26.500	26.600	26.500	26.500	25.836	278
2023-05-19	26.100	26.300	26.100	26.300	25.641	69,738
2023-05-18	26.300	26.500	26.200	26.400	25.739	7,244
2023-05-17	26.700	26.900	26.600	26.700	26.031	37,387
2023-05-16	27.100	27.100	26.700	26.800	26.129	227,284
2023-05-15	27.200	27.200	26.800	27.000	26.324	134,399
2023-05-12	26.800	27.000	26.700	26.700	26.031	27,722
2023-05-11	27.900	27.900	26.900	27.300	26.616	24,077
2023-05-10	28.800	29.100	28.300	28.600	27.884	4,512
2023-05-09	28.800	29.100	28.800	29.000	28.274	15,770
2023-05-05	29.200	29.406	28.900	29.200	28.469	95,352
2023-05-04	28.800	28.900	28.494	28.800	28.079	27,253
2023-05-03	28.900	28.900	28.800	28.800	28.079	2,812
2023-05-02	29.400	29.400	29.100	29.200	28.469	7,000
2023-04-28	28.600	29.100	28.553	29.000	28.274	21,941
2023-04-27	28.000	28.200	28.000	28.200	27.494	15,883
2023-04-26	27.700	28.000	27.700	28.000	27.299	16,291
2023-04-25	27.400	27.600	27.300	27.400	26.714	26,767
2023-04-24	26.800	27.300	26.800	27.200	26.519	67,148
2023-04-21	26.900	27.100	26.900	27.100	26.421	114,727
2023-04-20	27.200	27.300	27.200	27.200	26.519	30,791
2023-04-19	27.100	27.253	26.800	27.000	26.324	53,832
2023-04-18	27.000	27.100	26.689	26.800	26.129	263,119
2023-04-17	27.000	27.449	26.900	27.000	26.324	26,239
2023-04-14	27.600	27.800	27.600	27.700	27.006	4,997
2023-04-13	27.400	27.700	27.400	27.700	27.006	56,726
2023-04-12	28.000	28.100	27.800	27.800	27.104	3,748
2023-04-11	28.100	28.200	27.900	28.100	27.396	17,065
2023-04-06	27.900	28.100	27.700	28.100	27.396	23,583
2023-04-05	27.300	27.800	26.843	27.700	27.006	32,962
2023-04-04	26.700	26.800	26.500	26.700	26.031	4,743
2023-04-03	26.500	26.700	26.086	26.500	25.836	68,575

← NewerPage 15 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.