Larsen & Toubro Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	44.000	44.750	44.000	44.750	44.329	4,667
2026-02-05	44.850	45.000	44.200	44.450	44.032	9,632
2026-02-04	44.900	46.750	44.350	44.950	44.528	9,875
2026-02-03	44.300	44.700	44.050	44.200	43.785	13,507
2026-02-02	42.500	42.900	41.400	42.750	42.348	5,388
2026-01-30	42.350	43.250	41.900	42.600	42.200	33,256
2026-01-29	42.750	42.800	42.050	42.050	41.655	10,798
2026-01-28	41.100	41.600	40.700	41.450	41.060	13,821
2026-01-27	40.800	41.500	40.550	41.000	40.615	7,418
2026-01-26	40.250	41.300	39.650	40.700	40.317	10,120
2026-01-23	40.550	40.850	40.350	40.750	40.367	18,265
2026-01-22	40.950	41.950	40.500	41.250	40.862	4,359
2026-01-21	41.150	41.150	40.500	40.950	40.565	13,082
2026-01-20	41.700	42.750	41.400	41.900	41.506	6,869
2026-01-19	42.050	42.600	40.750	42.100	41.704	2,084
2026-01-16	42.000	42.650	40.950	42.150	41.754	4,535
2026-01-15	42.400	43.000	40.750	42.350	41.952	24,260
2026-01-14	42.500	42.750	42.100	42.750	42.348	6,442
2026-01-13	42.650	43.482	42.350	42.700	42.299	71,505
2026-01-12	44.150	44.450	43.000	44.450	44.032	6,801
2026-01-09	44.300	44.600	43.850	44.500	44.082	3,550
2026-01-08	45.000	45.250	44.050	44.550	44.131	11,907
2026-01-07	45.450	45.925	44.750	45.550	45.122	5,038
2026-01-06	45.650	45.700	45.200	45.550	45.122	6,637
2026-01-05	45.500	46.300	45.150	45.550	45.122	4,070
2026-01-02	45.400	46.800	44.700	45.500	45.072	6,170
2025-12-31	44.650	45.150	44.450	44.700	44.280	3,626
2025-12-30	44.600	45.200	44.200	44.500	44.082	4,660
2025-12-29	44.500	44.750	44.200	44.450	44.032	13,252
2025-12-24	44.800	45.050	44.800	44.850	44.428	284
2025-12-23	45.000	45.300	44.050	45.100	44.676	3,796
2025-12-22	45.350	45.350	45.000	45.050	44.627	17,521
2025-12-19	45.100	45.350	44.000	45.350	44.924	196,488
2025-12-18	44.900	46.000	44.400	44.700	44.280	18,759
2025-12-17	45.150	45.150	44.800	44.950	44.528	17,213
2025-12-16	44.750	45.150	44.050	44.750	44.329	5,049
2025-12-15	44.950	45.950	44.900	45.350	44.924	22,784
2025-12-12	45.150	45.400	44.800	44.800	44.379	5,517
2025-12-11	44.300	45.150	44.050	44.650	44.230	6,739
2025-12-10	44.750	45.050	44.100	44.450	44.032	13,441
2025-12-09	45.200	46.200	44.700	44.750	44.329	11,145
2025-12-08	44.850	45.450	44.500	44.800	44.379	9,009
2025-12-05	45.300	45.950	45.050	45.350	44.924	7,686
2025-12-04	44.550	45.650	44.450	44.700	44.280	20,912
2025-12-03	44.500	45.250	44.500	44.900	44.478	6,871
2025-12-02	44.950	46.250	44.500	45.650	45.221	22,197
2025-12-01	45.250	45.950	45.250	45.550	45.122	6,329
2025-11-28	45.400	46.050	45.300	45.600	45.171	2,611
2025-11-27	46.000	46.100	45.550	45.700	45.270	2,294
2025-11-26	45.300	46.350	45.300	45.700	45.270	7,619
2025-11-25	45.250	46.500	44.439	45.100	44.676	51,368
2025-11-24	45.200	45.450	44.750	44.750	44.329	32,370
2025-11-21	45.600	46.400	44.700	45.350	44.924	4,641
2025-11-20	45.800	48.900	45.150	45.900	45.469	12,619
2025-11-19	45.400	46.450	45.150	45.650	45.221	6,984
2025-11-18	45.450	46.200	45.050	45.350	44.924	7,247
2025-11-17	45.150	45.850	45.150	45.550	45.122	6,648
2025-11-14	45.150	46.200	44.550	45.150	44.726	8,047
2025-11-13	45.250	46.200	44.700	44.850	44.428	2,773
2025-11-12	44.950	44.950	44.450	44.750	44.329	4,458

← NewerPage 4 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.