Larsen & Toubro Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	41.450	41.800	41.250	41.650	41.259	12,111
2025-08-15	41.650	42.100	41.650	42.000	41.605	6,594
2025-08-14	41.600	41.850	41.500	41.850	41.457	37,281
2025-08-13	42.200	42.500	41.850	41.950	41.556	2,701
2025-08-12	42.000	42.400	41.700	41.700	41.308	8,513
2025-08-11	41.200	41.850	41.150	41.800	41.407	5,104
2025-08-08	41.200	41.250	40.900	41.150	40.763	14,045
2025-08-07	40.950	41.500	40.850	41.400	41.011	14,039
2025-08-06	41.350	41.350	40.850	41.150	40.763	19,471
2025-08-05	41.000	41.400	41.000	41.300	40.912	17,465
2025-08-04	40.850	41.300	40.550	41.000	40.615	15,171
2025-08-01	41.100	41.100	40.500	40.800	40.417	12,514
2025-07-31	41.650	41.650	40.950	41.050	40.664	16,223
2025-07-30	41.700	41.750	40.950	40.950	40.565	21,370
2025-07-29	39.650	40.200	39.650	39.850	39.475	26,020
2025-07-28	39.450	39.600	39.250	39.450	39.079	23,575
2025-07-25	40.000	40.000	39.600	39.850	39.475	9,000
2025-07-24	40.250	40.300	40.050	40.150	39.773	4,195
2025-07-23	39.150	40.450	39.000	40.300	39.921	20,445
2025-07-22	40.200	40.250	39.950	40.250	39.872	23,133
2025-07-21	40.550	40.700	40.450	40.700	40.317	16,696
2025-07-18	40.100	40.400	40.050	40.400	40.020	14,858
2025-07-17	40.450	40.650	40.250	40.450	40.070	5,566
2025-07-16	40.800	40.850	40.600	40.600	40.218	33,952
2025-07-15	40.800	40.850	40.511	40.700	40.317	13,468
2025-07-14	40.550	40.800	40.400	40.750	40.367	14,478
2025-07-11	41.150	41.250	41.000	41.250	40.862	13,560
2025-07-10	41.750	41.750	41.450	41.550	41.159	7,949
2025-07-09	41.550	41.700	41.350	41.350	40.961	73,209
2025-07-08	41.750	42.050	41.600	41.600	41.209	100,739
2025-07-07	41.900	41.900	41.500	41.850	41.457	2,891
2025-07-04	41.900	42.200	41.800	42.000	41.605	1,526
2025-07-03	42.000	42.250	41.850	41.950	41.556	6,408
2025-07-02	42.400	42.400	41.800	41.950	41.556	85,875
2025-07-01	42.700	43.000	42.524	42.750	42.348	66,233
2025-06-30	43.000	43.000	42.547	42.800	42.398	111,568
2025-06-27	43.250	43.250	42.853	42.950	42.546	154,246
2025-06-26	42.500	42.800	42.094	42.750	42.348	212,270
2025-06-25	42.000	42.150	41.769	42.050	41.655	144,638
2025-06-24	42.450	42.550	41.700	42.000	41.605	7,142
2025-06-23	41.600	41.600	41.100	41.350	40.961	7,499
2025-06-20	42.250	42.300	42.050	42.250	41.853	14,641
2025-06-19	41.650	41.800	41.450	41.600	41.209	5,542
2025-06-18	41.450	41.750	41.450	41.750	41.358	6,975
2025-06-17	42.000	42.000	41.650	41.950	41.556	4,585
2025-06-16	42.250	42.450	42.050	42.200	41.803	13,016
2025-06-13	41.300	41.700	41.200	41.600	41.209	14,859
2025-06-12	42.750	42.750	41.900	42.250	41.853	20,728
2025-06-11	42.950	43.200	42.850	43.050	42.645	7,746
2025-06-10	43.000	43.150	42.800	42.800	42.398	27,131
2025-06-09	43.200	43.250	42.750	42.800	42.398	7,955
2025-06-06	42.750	42.850	42.500	42.650	42.249	9,170
2025-06-05	42.700	42.950	42.400	42.450	42.051	31,440
2025-06-04	42.100	42.400	42.050	42.250	41.853	38,361
2025-06-03	42.450	42.500	42.200	42.450	42.051	19,039
2025-06-02	42.300	42.700	42.250	42.700	42.299	11,747
2025-05-30	42.700	42.800	42.400	42.550	41.825	8,628
2025-05-29	42.400	42.650	42.150	42.450	41.727	7,674
2025-05-28	42.300	42.786	42.300	42.400	41.678	14,274
2025-05-27	42.400	42.600	42.000	42.350	41.629	9,498

← NewerPage 6 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.