Larsen & Toubro Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	40.900	43.000	40.550	41.800	41.407	15,891
2026-05-05	41.950	45.900	41.600	42.950	42.546	5,423
2026-05-01	42.050	43.200	41.750	42.400	42.001	3,913
2026-04-30	41.350	42.600	41.350	42.000	41.605	6,292
2026-04-29	43.050	43.200	41.250	42.750	42.348	2,021
2026-04-28	42.300	44.600	41.200	42.150	41.754	891
2026-04-27	43.400	44.500	42.400	42.700	42.299	7,051
2026-04-24	42.450	42.900	42.000	42.350	41.952	13,513
2026-04-23	42.800	43.200	41.050	42.950	42.546	4,764
2026-04-22	42.400	42.750	42.250	42.550	42.150	3,828
2026-04-21	43.400	43.550	42.950	42.950	42.546	2,790
2026-04-20	43.250	43.650	42.550	43.300	42.893	63,461
2026-04-17	43.500	44.800	42.400	44.800	44.379	8,639
2026-04-16	43.500	44.000	43.150	43.750	43.339	10,320
2026-04-15	43.100	43.985	42.900	43.250	42.844	39,513
2026-04-14	41.700	42.850	41.700	42.550	42.150	3,369
2026-04-13	41.850	42.650	40.850	42.000	41.605	18,053
2026-04-10	42.000	42.150	41.500	42.100	41.704	7,235
2026-04-09	41.650	41.650	40.650	41.350	40.961	22,848
2026-04-08	42.300	42.750	42.150	42.600	42.200	32,693
2026-04-07	39.250	40.700	38.100	38.650	38.287	18,754
2026-04-02	37.100	39.000	36.850	38.200	37.841	11,242
2026-04-01	39.000	40.000	37.850	38.250	37.891	43,973
2026-03-31	37.550	37.800	36.700	37.150	36.801	18,083
2026-03-30	37.000	37.100	36.300	36.650	36.306	14,423
2026-03-27	37.500	38.000	36.800	36.800	36.454	26,008
2026-03-26	38.400	38.700	38.050	38.250	37.891	6,270
2026-03-25	38.650	39.050	37.700	38.350	37.990	21,955
2026-03-24	37.000	38.200	36.600	37.300	36.949	23,722
2026-03-23	35.350	38.000	35.342	37.300	36.949	183,513
2026-03-20	37.000	37.250	36.200	36.650	36.306	22,267
2026-03-19	37.400	37.450	36.350	37.150	36.801	16,402
2026-03-18	39.200	39.900	38.500	38.600	38.237	16,627
2026-03-17	38.100	38.900	37.750	38.250	37.891	14,209
2026-03-16	37.550	38.350	37.200	37.950	37.593	46,601
2026-03-13	37.800	38.550	37.350	37.850	37.494	21,774
2026-03-12	40.450	41.200	39.900	40.100	39.723	40,216
2026-03-11	41.750	42.250	41.300	41.700	41.308	9,538
2026-03-10	42.250	42.600	41.700	41.850	41.457	6,515
2026-03-09	40.900	41.600	40.650	41.600	41.209	35,282
2026-03-06	43.000	44.200	42.200	42.350	41.952	3,616
2026-03-05	43.900	44.450	42.550	43.000	42.596	41,968
2026-03-04	42.200	43.050	42.200	42.600	42.200	12,975
2026-03-03	43.800	44.950	43.100	43.300	42.893	16,934
2026-03-02	45.000	46.550	43.850	45.400	44.973	17,074
2026-02-27	47.350	47.700	46.400	46.400	45.964	7,326
2026-02-26	47.650	48.000	46.900	47.000	46.558	6,936
2026-02-25	47.550	49.450	47.250	47.550	47.103	7,965
2026-02-24	46.900	47.850	46.400	47.450	47.004	39,895
2026-02-23	48.400	48.850	48.089	48.750	48.292	25,940
2026-02-20	47.950	49.400	47.250	48.050	47.598	22,388
2026-02-19	47.000	47.350	46.550	46.650	46.212	50,100
2026-02-18	47.150	47.500	46.850	47.400	46.954	35,929
2026-02-17	46.600	47.000	46.300	46.900	46.459	15,973
2026-02-16	44.950	45.900	44.600	45.700	45.270	17,085
2026-02-13	45.750	45.900	45.400	45.700	45.270	10,340
2026-02-12	46.050	46.100	45.600	45.900	45.469	12,044
2026-02-11	45.800	46.000	45.650	45.850	45.419	13,621
2026-02-10	45.450	46.450	45.450	45.950	45.518	36,033
2026-02-09	44.900	45.450	44.750	45.050	44.627	6,258

← NewerPage 3 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.