Larsen & Toubro Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	22.050	22.300	21.900	21.950	21.180	13,512
2022-04-19	22.550	22.550	21.700	22.050	21.277	14,380
2022-04-14	22.800	22.900	22.600	22.750	21.952	7,666
2022-04-13	23.250	23.250	22.650	22.800	22.001	65,311
2022-04-12	23.050	23.200	22.950	23.050	22.242	15,166
2022-04-11	23.900	23.900	23.500	23.650	22.821	5,626
2022-04-08	24.100	24.200	24.000	24.100	23.255	6,996
2022-04-07	24.550	24.800	23.800	24.050	23.207	22,057
2022-04-06	24.600	25.200	24.300	24.800	23.930	55,168
2022-04-05	25.500	25.500	24.100	24.100	23.255	7,555
2022-04-04	25.500	25.500	24.050	25.500	24.606	21,929
2022-04-01	23.700	24.500	23.700	24.500	23.641	73,479
2022-03-31	23.350	23.800	23.100	23.300	22.483	175,434
2022-03-30	23.400	23.400	23.050	23.350	22.531	27,213
2022-03-29	22.950	23.750	22.850	23.550	22.724	33,506
2022-03-28	22.700	22.900	22.640	22.850	22.049	201,457
2022-03-25	22.900	23.050	22.750	22.800	22.001	72,195
2022-03-24	22.900	23.450	22.900	23.050	22.242	25,454
2022-03-23	23.300	23.350	22.900	22.950	22.145	3,648
2022-03-22	23.100	23.600	23.100	23.400	22.579	5,537
2022-03-21	23.200	23.350	23.000	23.150	22.338	90,286
2022-03-18	23.600	23.800	23.400	23.800	22.965	6,818
2022-03-17	23.800	23.950	23.600	23.700	22.869	14,057
2022-03-16	24.150	24.150	23.050	23.450	22.628	25,642
2022-03-15	23.000	23.550	22.950	23.500	22.676	9,136
2022-03-14	22.850	23.000	22.750	23.000	22.193	16,729
2022-03-11	22.450	23.050	22.400	22.450	21.663	17,533
2022-03-10	22.700	22.700	22.300	22.350	21.566	4,184
2022-03-09	22.350	23.350	22.000	23.350	22.531	8,981
2022-03-08	20.750	21.800	20.750	21.300	20.553	8,399
2022-03-07	22.200	22.200	21.050	21.050	20.312	11,996
2022-03-04	22.900	23.200	22.200	22.250	21.470	28,010
2022-03-03	23.300	23.350	22.950	23.050	22.242	9,966
2022-03-02	23.250	24.400	23.200	24.400	23.544	16,968
2022-03-01	24.100	24.550	23.000	23.600	22.772	20,275
2022-02-28	24.100	24.600	23.750	24.550	23.689	14,147
2022-02-25	23.400	24.300	23.250	24.200	23.351	24,144
2022-02-24	23.550	23.550	22.450	22.600	21.808	93,317
2022-02-23	24.450	24.450	24.100	24.100	23.255	4,283
2022-02-22	24.150	24.650	24.000	24.500	23.641	8,773
2022-02-21	25.000	25.200	24.700	24.700	23.834	1,848
2022-02-18	25.100	25.400	24.950	25.150	24.268	24,578
2022-02-17	24.900	24.900	24.600	24.800	23.930	36,223
2022-02-16	24.750	24.800	24.250	24.500	23.641	17,789
2022-02-15	24.100	24.800	24.100	24.600	23.737	18,050
2022-02-14	24.150	24.150	23.600	23.700	22.869	20,963
2022-02-11	24.600	24.750	24.450	24.600	23.737	39,214
2022-02-10	25.350	25.350	25.000	25.300	24.413	23,324
2022-02-09	25.150	25.400	25.060	25.300	24.413	60,461
2022-02-08	24.650	24.950	24.650	24.950	24.075	103,561
2022-02-07	25.200	25.400	25.100	25.250	24.365	13,331
2022-02-04	25.800	25.950	25.650	25.900	24.992	9,762
2022-02-03	26.000	26.000	25.550	25.800	24.895	12,362
2022-02-02	26.350	26.450	26.300	26.300	25.378	2,567
2022-02-01	26.050	26.500	26.050	26.350	25.426	29,807
2022-01-31	25.400	25.550	25.350	25.400	24.509	14,128
2022-01-28	25.800	25.800	24.650	25.800	24.895	21,372
2022-01-27	25.250	25.300	25.100	25.300	24.413	20,252
2022-01-26	25.250	25.800	25.250	25.550	24.654	61,135
2022-01-25	25.400	25.650	25.100	25.250	24.365	10,527

← NewerPage 20 of 22 · 1,263 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.