Larsen & Toubro Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	21.250	21.250	21.000	21.250	20.505	9,180
2022-07-14	20.450	20.600	20.450	20.600	19.878	4,210
2022-07-13	21.100	21.250	20.600	20.850	20.119	18,866
2022-07-12	21.000	21.100	20.750	21.050	20.312	11,919
2022-07-11	20.950	21.150	20.900	21.050	20.312	14,507
2022-07-08	21.300	21.450	21.150	21.350	20.601	13,743
2022-07-07	20.000	20.750	20.000	20.400	19.685	14,272
2022-07-06	19.680	19.720	19.560	19.660	18.971	4,336
2022-07-05	20.050	20.050	20.000	20.000	19.299	1,563
2022-07-04	19.860	20.200	19.860	20.200	19.492	1,815
2022-07-01	19.940	19.940	19.940	19.940	19.241	996
2022-06-30	19.660	19.740	19.540	19.700	19.009	6,659
2022-06-29	19.580	19.660	19.480	19.520	18.836	13,899
2022-06-28	19.500	19.740	19.500	19.560	18.874	11,287
2022-06-27	19.460	19.600	19.460	19.560	18.874	13,720
2022-06-24	19.080	19.180	18.940	19.100	18.430	14,614
2022-06-23	19.020	19.160	18.960	18.960	18.295	26,994
2022-06-22	18.840	19.020	18.660	19.020	18.353	10,905
2022-06-21	19.200	19.200	19.020	19.180	18.507	13,813
2022-06-20	18.760	18.900	18.660	18.720	18.064	11,400
2022-06-17	19.100	19.220	18.860	18.920	18.257	17,313
2022-06-16	19.640	19.840	19.560	19.560	18.874	18,379
2022-06-15	19.920	19.940	19.620	19.840	19.144	4,139
2022-06-14	19.800	19.800	19.420	19.620	18.932	12,101
2022-06-13	19.880	19.880	19.300	19.460	18.778	5,288
2022-06-10	20.250	20.250	20.250	20.250	19.540	357
2022-06-09	20.550	20.550	20.400	20.400	19.685	2,100
2022-06-08	20.700	20.700	20.350	20.350	19.636	10,589
2022-06-07	20.450	20.500	20.450	20.500	19.781	2,129
2022-06-06	21.050	21.300	20.900	20.900	20.167	8,478
2022-06-01	21.250	21.300	21.000	21.000	20.264	2,933
2022-05-31	21.250	21.300	21.100	21.100	20.360	21,145
2022-05-30	21.250	21.550	21.100	21.250	20.505	18,786
2022-05-27	20.400	20.750	20.350	20.700	19.974	4,929
2022-05-26	20.450	20.600	19.841	20.200	19.492	19,081
2022-05-25	21.000	21.000	20.043	20.500	19.781	200,430
2022-05-24	21.100	21.353	20.750	20.900	20.167	8,529
2022-05-23	21.650	21.650	21.150	21.250	20.505	12,645
2022-05-20	20.500	21.700	20.500	20.800	20.071	3,980
2022-05-19	20.100	20.800	20.100	20.800	20.071	6,934
2022-05-18	20.750	20.750	20.050	20.050	19.347	12,308
2022-05-17	20.400	20.900	20.400	20.900	20.167	21,216
2022-05-16	20.250	20.250	19.720	19.720	19.029	9,475
2022-05-13	20.300	20.360	19.680	20.050	19.347	11,849
2022-05-12	19.800	19.800	18.800	19.100	18.430	21,546
2022-05-11	20.350	20.350	20.050	20.200	19.492	11,375
2022-05-10	20.900	21.200	20.600	20.700	19.974	8,007
2022-05-09	21.100	21.100	20.700	20.850	20.119	5,200
2022-05-06	20.950	21.500	20.950	21.250	20.505	10,231
2022-05-05	21.650	21.950	21.600	21.700	20.939	46,712
2022-05-04	21.450	21.600	21.400	21.600	20.843	42,340
2022-05-03	21.750	21.750	21.550	21.650	20.891	34,446
2022-04-29	22.300	22.400	22.000	22.100	21.325	20,351
2022-04-28	22.200	22.400	22.050	22.250	21.470	11,810
2022-04-27	21.950	21.950	21.650	21.650	20.891	12,822
2022-04-26	21.600	21.900	21.600	21.900	21.132	2,130
2022-04-25	21.600	21.600	21.350	21.400	20.650	4,930
2022-04-22	22.250	22.300	21.800	21.850	21.084	7,496
2022-04-21	22.450	22.650	22.350	22.400	21.615	7,541
2022-04-20	22.050	22.300	21.900	21.950	21.180	13,512

← NewerPage 19 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.