Larsen & Toubro Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	40.600	41.250	40.600	41.250	41.250	1,580
2026-07-29	40.600	40.900	40.350	40.350	40.350	1,041
2026-07-28	39.600	41.100	38.900	40.600	40.600	5,320
2026-07-27	39.200	40.050	39.000	39.550	39.550	29,143
2026-07-24	38.950	39.200	38.050	38.800	38.800	5,648
2026-07-23	38.550	40.000	38.000	38.150	38.150	4,851
2026-07-22	39.150	39.450	38.850	38.850	38.850	5,205
2026-07-21	39.150	39.850	39.050	39.700	39.700	9,268
2026-07-20	39.200	40.500	39.100	39.650	39.650	8,748
2026-07-17	39.300	39.700	39.100	39.350	39.350	4,989
2026-07-16	39.100	39.200	38.900	39.200	39.200	1,600
2026-07-15	38.300	39.850	38.300	39.450	39.450	10,868
2026-07-14	39.850	39.900	39.550	39.900	39.900	4,933
2026-07-13	40.600	40.800	40.450	40.600	40.600	8,234
2026-07-10	40.650	41.150	38.050	41.150	41.150	5,565
2026-07-09	38.950	40.900	38.950	40.300	40.300	8,876
2026-07-08	41.250	41.250	40.100	40.250	40.250	7,342
2026-07-07	41.650	42.050	39.700	41.300	41.300	12,021
2026-07-06	42.350	42.350	42.000	42.150	42.150	3,368
2026-07-03	42.150	42.500	41.800	42.100	42.100	3,610
2026-07-02	42.000	42.700	41.550	42.450	42.450	5,021
2026-07-01	42.750	42.900	40.489	42.750	42.750	3,311
2026-06-30	43.250	43.700	42.900	43.500	43.500	1,948
2026-06-29	43.700	43.950	42.850	43.600	43.600	6,106
2026-06-26	43.250	44.850	42.900	44.000	44.000	8,750
2026-06-25	44.050	44.900	43.400	43.900	43.900	13,137
2026-06-24	43.850	45.000	43.050	44.000	44.000	7,537
2026-06-23	43.950	44.200	43.450	43.650	43.650	6,488
2026-06-22	44.050	44.450	43.950	44.150	44.150	1,661
2026-06-19	43.800	44.700	43.800	44.400	44.400	12,958
2026-06-18	43.950	44.400	43.550	43.850	43.850	78,044
2026-06-17	44.000	44.650	43.150	44.150	44.150	22,966
2026-06-16	44.150	44.150	42.850	44.050	44.050	14,399
2026-06-15	43.750	44.150	43.600	43.700	43.700	10,883
2026-06-12	41.050	42.500	40.900	42.150	42.150	15,322
2026-06-11	40.550	41.000	40.100	40.350	40.350	5,552
2026-06-10	41.300	41.900	40.550	41.100	41.100	12,717
2026-06-09	41.050	41.050	40.600	40.700	40.700	8,577
2026-06-08	41.050	41.050	40.600	41.050	41.050	8,292
2026-06-05	42.200	43.000	41.050	41.050	41.050	12,451
2026-06-04	42.100	42.250	40.500	41.650	41.650	29,156
2026-06-03	41.650	42.350	41.078	42.000	42.000	88,216
2026-06-02	41.850	43.350	41.850	42.700	42.700	8,168
2026-06-01	43.100	43.100	42.150	42.450	42.450	12,401
2026-05-29	42.900	43.500	42.600	43.100	43.100	6,504
2026-05-28	41.650	42.450	41.550	42.450	42.450	11,546
2026-05-27	42.250	42.500	41.850	42.250	42.250	7,441
2026-05-26	42.500	42.700	42.000	42.000	42.000	9,048
2026-05-22	41.200	42.000	41.000	41.050	41.050	3,843
2026-05-21	40.650	41.350	39.950	40.100	40.100	7,427
2026-05-20	41.200	41.650	40.300	40.600	40.218	20,759
2026-05-19	40.400	42.200	40.050	42.200	41.803	87,731
2026-05-18	40.050	40.450	39.900	40.200	39.822	1,707
2026-05-15	40.400	40.550	39.850	40.350	39.971	7,918
2026-05-14	41.000	41.250	40.150	40.650	40.268	8,254
2026-05-13	40.250	40.850	40.050	40.400	40.020	6,031
2026-05-12	40.150	40.423	39.300	39.750	39.376	28,238
2026-05-11	40.700	41.100	38.600	41.050	40.664	10,829
2026-05-08	41.600	42.600	41.350	41.750	41.358	3,159
2026-05-07	41.800	42.700	41.550	42.300	41.902	34,460

← NewerPage 2 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.