Larsen & Toubro Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	25.200	25.250	25.200	25.250	24.618	582
2023-01-05	25.100	25.450	24.909	25.200	24.569	138,977
2023-01-04	24.850	25.360	24.850	25.050	24.423	7,749
2023-01-03	25.000	25.250	24.900	25.100	24.472	6,359
2022-12-30	25.300	25.500	25.250	25.300	24.667	1,916
2022-12-29	25.550	25.600	25.500	25.600	24.959	957
2022-12-28	25.350	25.650	25.350	25.600	24.959	4,593
2022-12-23	24.900	24.900	24.650	24.750	24.130	15,837
2022-12-22	25.300	25.500	25.200	25.200	24.569	12,346
2022-12-21	25.950	25.950	25.765	25.850	25.203	12,757
2022-12-20	25.900	26.050	25.714	25.950	25.300	138,908
2022-12-19	26.250	26.350	26.150	26.200	25.544	70,619
2022-12-16	26.350	26.400	26.000	26.100	25.446	92,602
2022-12-15	26.350	26.600	25.950	25.950	25.300	38,725
2022-12-14	26.550	26.700	26.550	26.700	26.031	15,656
2022-12-13	26.050	26.600	26.050	26.600	25.934	24,198
2022-12-12	26.000	26.200	26.000	26.100	25.446	21,179
2022-12-09	26.300	26.640	26.000	26.100	25.446	41,909
2022-12-08	26.100	26.450	26.050	26.450	25.788	16,665
2022-12-07	25.850	25.850	25.600	25.600	24.959	61,843
2022-12-06	25.450	25.550	25.280	25.550	24.910	2,469
2022-12-05	25.750	25.750	25.306	25.350	24.715	155,410
2022-12-02	25.750	25.800	25.500	25.600	24.959	11,454
2022-12-01	25.700	26.200	25.650	26.200	25.544	53,273
2022-11-30	25.300	25.600	25.250	25.250	24.618	34,751
2022-11-29	25.400	25.400	25.000	25.000	24.374	14,025
2022-11-28	25.500	25.550	25.400	25.550	24.910	13,599
2022-11-25	25.600	25.600	25.053	25.550	24.910	20,398
2022-11-24	25.450	25.500	25.134	25.500	24.862	12,805
2022-11-23	24.900	25.150	24.800	25.150	24.520	12,242
2022-11-22	24.700	25.000	24.700	25.000	24.374	13,974
2022-11-21	24.550	24.700	24.500	24.600	23.984	20,974
2022-11-18	24.650	24.700	24.600	24.600	23.984	5,051
2022-11-17	24.850	25.100	24.577	24.900	24.277	97,074
2022-11-16	24.500	24.550	24.450	24.450	23.838	32,298
2022-11-15	24.500	24.750	24.316	24.600	23.984	113,376
2022-11-14	24.700	24.750	24.600	24.650	24.033	14,122
2022-11-11	24.750	25.050	24.591	24.950	24.325	32,004
2022-11-10	24.150	24.950	24.050	24.700	24.082	14,491
2022-11-09	24.800	24.800	24.550	24.650	24.033	16,836
2022-11-08	24.500	25.100	24.500	24.950	24.325	5,579
2022-11-07	24.300	24.750	24.300	24.750	24.130	5,269
2022-11-04	24.450	24.650	24.300	24.650	24.033	2,820
2022-11-03	24.050	24.100	24.000	24.100	23.497	188
2022-11-02	24.150	24.200	24.100	24.200	23.594	15,410
2022-11-01	24.650	24.700	24.350	24.350	23.740	75,093
2022-10-31	24.400	24.587	23.950	24.100	23.497	83,442
2022-10-28	24.100	24.450	24.050	24.450	23.838	13,849
2022-10-27	23.950	24.300	23.950	24.250	23.643	55,629
2022-10-26	24.050	24.150	23.750	23.800	23.204	33,046
2022-10-25	23.400	23.950	23.300	23.850	23.253	748,903
2022-10-24	22.900	23.250	22.700	23.200	22.619	7,537
2022-10-21	22.900	23.195	22.700	22.950	22.375	500,677
2022-10-20	23.050	23.350	23.000	23.200	22.619	21,776
2022-10-19	23.000	23.238	22.900	22.900	22.327	84,103
2022-10-18	23.200	23.300	23.150	23.150	22.570	10,848
2022-10-17	22.950	23.050	22.800	23.000	22.424	5,052
2022-10-14	23.400	23.450	23.050	23.100	22.522	8,179
2022-10-13	22.600	23.150	22.400	22.800	22.229	59,438
2022-10-12	22.750	23.187	22.700	23.100	22.522	170,004

← NewerPage 17 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.