Larsen & Toubro Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	44.350	45.300	44.350	45.050	44.627	23,718
2025-11-10	44.300	44.700	44.000	44.000	43.586	3,741
2025-11-07	43.750	44.050	43.650	43.800	43.388	2,700
2025-11-06	44.000	45.100	43.750	43.950	43.537	13,687
2025-11-05	44.050	44.800	44.050	44.800	44.379	7,955
2025-11-04	44.600	44.600	44.200	44.350	43.933	20,040
2025-11-03	45.000	45.050	44.700	45.050	44.627	16,769
2025-10-31	45.200	45.450	45.050	45.050	44.627	6,077
2025-10-30	44.850	45.800	44.700	44.850	44.428	8,978
2025-10-29	44.950	47.200	43.500	45.800	45.370	14,315
2025-10-28	44.650	45.300	44.550	45.150	44.726	6,153
2025-10-27	44.400	44.600	44.250	44.500	44.082	2,618
2025-10-24	44.650	45.000	43.500	44.550	44.131	3,437
2025-10-23	44.400	44.900	44.200	44.650	44.230	4,546
2025-10-22	44.700	45.000	44.250	44.600	44.181	8,806
2025-10-21	44.100	44.200	42.500	43.950	43.537	3,611
2025-10-20	43.700	44.300	43.600	44.050	43.636	8,026
2025-10-17	43.700	43.800	43.050	43.700	43.289	16,885
2025-10-16	43.550	43.900	43.400	43.700	43.289	5,565
2025-10-15	43.300	44.400	42.500	43.350	42.943	24,215
2025-10-14	42.050	42.550	42.000	42.400	42.001	21,148
2025-10-13	42.250	43.200	42.100	42.550	42.150	4,306
2025-10-10	42.500	43.200	42.380	42.550	42.150	18,274
2025-10-09	42.250	42.500	41.800	42.250	41.853	10,555
2025-10-08	41.850	42.100	41.650	41.950	41.556	19,346
2025-10-07	42.200	42.300	41.950	42.050	41.655	3,518
2025-10-06	41.850	42.350	41.700	42.300	41.902	6,095
2025-10-03	41.500	42.300	41.500	42.000	41.605	7,459
2025-10-02	41.100	41.450	41.000	41.400	41.011	6,854
2025-10-01	41.150	41.500	41.150	41.450	41.060	13,888
2025-09-30	41.150	41.400	40.950	41.400	41.011	12,249
2025-09-29	41.550	41.900	41.450	41.600	41.209	11,914
2025-09-26	42.600	42.750	41.705	42.250	41.853	31,106
2025-09-25	41.400	42.500	40.700	41.250	40.862	77,876
2025-09-24	41.650	42.050	41.500	41.650	41.259	6,988
2025-09-23	40.850	41.450	40.850	41.400	41.011	14,355
2025-09-22	41.700	41.800	41.100	41.450	41.060	11,330
2025-09-19	42.000	42.300	41.000	42.050	41.655	19,410
2025-09-18	41.700	42.250	41.700	41.950	41.556	9,267
2025-09-17	42.150	42.300	41.900	42.100	41.704	16,519
2025-09-16	41.700	41.900	41.650	41.750	41.358	18,472
2025-09-15	40.950	41.100	40.850	40.950	40.565	8,446
2025-09-12	40.900	41.100	40.750	40.800	40.417	25,636
2025-09-11	40.150	40.900	39.200	40.850	40.466	28,374
2025-09-10	40.300	40.700	40.300	40.650	40.268	12,395
2025-09-09	40.200	40.400	40.000	40.250	39.872	34,567
2025-09-08	40.700	40.700	40.000	40.300	39.921	13,789
2025-09-05	40.050	40.650	40.000	40.400	40.020	16,743
2025-09-04	40.300	40.800	40.150	40.650	40.268	18,682
2025-09-03	40.100	40.600	40.100	40.400	40.020	7,058
2025-09-02	40.600	40.750	39.750	40.150	39.773	21,985
2025-09-01	40.400	40.600	40.100	40.450	40.070	28,589
2025-08-29	40.450	40.750	40.300	40.500	40.119	21,471
2025-08-28	40.200	40.450	40.150	40.450	40.070	35,863
2025-08-27	40.050	40.250	39.900	40.200	39.822	8,383
2025-08-26	40.500	41.000	40.050	40.250	39.872	38,722
2025-08-22	40.850	41.150	40.650	41.150	40.763	10,585
2025-08-21	41.400	41.400	41.000	41.200	40.813	51,554
2025-08-20	41.200	41.300	40.750	40.850	40.466	28,823
2025-08-19	41.450	41.650	41.200	41.450	41.060	12,085

← NewerPage 5 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.