Larsen & Toubro Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	22.950	23.221	22.600	22.800	22.229	77,292
2022-10-10	22.900	23.200	22.900	23.100	22.522	14,380
2022-10-07	23.100	23.300	23.000	23.000	22.424	40,423
2022-10-06	23.100	23.200	22.950	23.200	22.619	9,402
2022-10-05	23.200	23.300	22.650	22.800	22.229	21,760
2022-10-04	22.800	22.950	22.650	22.950	22.375	15,500
2022-10-03	22.350	22.350	21.950	22.250	21.693	89,534
2022-09-30	22.500	23.100	22.150	22.800	22.229	106,098
2022-09-29	22.150	22.150	21.850	21.950	21.400	5,766
2022-09-28	22.350	22.600	22.150	22.600	22.034	15,374
2022-09-27	22.500	22.600	22.400	22.400	21.839	3,218
2022-09-26	22.500	22.900	22.500	22.650	22.083	26,021
2022-09-23	23.550	23.550	22.550	22.750	22.180	29,424
2022-09-22	23.500	24.000	23.500	23.500	22.912	4,690
2022-09-21	24.100	24.500	23.850	24.200	23.594	9,658
2022-09-20	24.700	24.700	24.300	24.300	23.692	1,035
2022-09-16	24.300	24.600	24.050	24.200	23.594	183,846
2022-09-15	24.900	24.900	24.450	24.750	24.130	21,459
2022-09-14	25.000	25.000	24.533	24.650	24.033	12,406
2022-09-13	25.400	25.600	24.750	24.750	24.130	19,325
2022-09-12	24.800	25.250	24.750	25.200	24.569	19,369
2022-09-09	24.650	24.650	24.500	24.650	24.033	7,245
2022-09-08	24.600	25.000	24.600	24.900	24.277	12,799
2022-09-07	24.450	24.450	24.450	24.450	23.838	13
2022-09-06	24.400	24.500	24.250	24.400	23.789	13,594
2022-09-05	24.400	24.650	24.400	24.650	24.033	15
2022-09-02	24.200	24.500	24.200	24.500	23.887	7,266
2022-09-01	23.950	24.050	23.740	23.900	23.302	14,443
2022-08-31	24.050	24.050	23.850	23.900	23.302	24,213
2022-08-30	24.050	24.300	23.900	24.050	23.448	25,788
2022-08-26	23.850	24.300	23.750	23.750	23.155	29,641
2022-08-25	23.800	23.800	23.400	23.450	22.863	1,656
2022-08-24	24.200	24.200	23.650	23.750	23.155	24,913
2022-08-23	24.300	24.600	23.650	24.000	23.399	13,445
2022-08-22	23.700	24.350	23.700	24.250	23.643	24,076
2022-08-19	24.100	24.600	24.050	24.450	23.838	11,212
2022-08-18	23.700	24.000	23.530	24.000	23.399	8,782
2022-08-17	24.000	24.000	23.600	23.800	23.204	18,698
2022-08-16	23.550	23.950	23.124	23.550	22.960	24,702
2022-08-15	24.000	24.000	23.700	23.700	23.107	468
2022-08-12	23.850	24.150	22.920	23.750	23.155	140,311
2022-08-11	23.550	24.200	23.225	23.850	23.253	77,995
2022-08-10	23.400	25.500	23.400	25.500	24.862	9,585
2022-08-09	23.250	23.500	23.050	23.500	22.912	14,303
2022-08-08	23.100	23.400	22.950	23.400	22.814	2,773
2022-08-05	22.800	22.900	22.550	22.800	22.229	17,429
2022-08-04	22.600	22.750	22.400	22.700	22.132	10,119
2022-08-03	22.700	22.850	22.700	22.850	22.278	6,268
2022-08-02	22.850	23.000	22.700	23.000	22.424	7,618
2022-08-01	22.900	23.050	22.800	23.000	22.424	16,731
2022-07-29	22.850	22.950	22.800	22.950	22.375	9,527
2022-07-28	22.650	22.800	22.650	22.700	22.132	9,519
2022-07-27	22.600	22.600	22.250	22.450	21.888	9,826
2022-07-26	21.850	22.350	21.350	21.350	20.815	14,506
2022-07-25	22.150	22.400	22.150	22.250	21.693	3,589
2022-07-22	22.200	22.200	22.100	22.100	21.547	179
2022-07-21	21.850	22.100	21.700	22.100	21.547	11,809
2022-07-20	21.650	21.800	21.600	21.750	20.987	11,939
2022-07-19	21.700	21.750	21.600	21.750	20.987	15,330
2022-07-18	21.650	21.750	21.650	21.750	20.987	5,567

← NewerPage 18 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.