Larsen & Toubro Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	42.100	42.150	41.750	41.950	41.236	11,292
2025-05-22	41.600	41.600	41.050	41.400	40.695	20,231
2025-05-21	41.650	41.900	41.600	41.900	41.187	7,145
2025-05-20	42.000	42.150	41.600	41.750	41.039	12,462
2025-05-19	42.000	42.350	41.950	42.250	41.531	9,259
2025-05-16	42.100	42.150	41.800	42.000	41.285	25,874
2025-05-15	41.650	42.400	41.550	42.200	41.481	10,906
2025-05-14	42.000	42.000	41.650	41.950	41.236	9,645
2025-05-13	42.100	42.100	41.650	41.800	41.088	30,278
2025-05-12	42.200	42.300	41.700	41.900	41.187	25,673
2025-05-09	39.700	40.700	39.434	40.350	39.663	93,325
2025-05-08	39.500	39.750	38.600	38.700	38.041	12,675
2025-05-07	39.350	39.550	39.100	39.300	38.631	14,972
2025-05-06	39.600	39.900	39.400	39.800	39.122	30,195
2025-05-02	39.750	40.207	39.350	39.550	38.877	39,710
2025-05-01	39.550	39.650	38.400	39.350	38.680	3,442
2025-04-30	39.250	39.600	39.024	39.200	38.533	11,205
2025-04-29	39.300	39.300	38.450	39.050	38.385	10,407
2025-04-28	39.350	39.450	38.850	39.000	38.336	10,137
2025-04-25	37.950	38.600	37.950	38.400	37.746	34,755
2025-04-24	38.550	38.950	38.350	38.800	38.139	28,017
2025-04-23	38.300	38.750	38.300	38.500	37.844	38,392
2025-04-22	38.300	38.500	38.000	38.500	37.844	37,202
2025-04-17	37.500	38.200	37.212	38.100	37.451	177,559
2025-04-16	37.950	38.050	37.600	37.750	37.107	34,994
2025-04-15	37.650	38.400	37.500	38.400	37.746	57,931
2025-04-14	36.900	37.100	36.750	36.950	36.321	18,164
2025-04-11	35.950	36.350	35.750	36.000	35.387	14,216
2025-04-10	36.900	36.950	36.000	36.200	35.584	26,795
2025-04-09	35.600	35.650	34.600	35.150	34.552	26,040
2025-04-08	36.450	36.800	36.350	36.650	36.026	55,582
2025-04-07	35.450	36.300	35.000	35.500	34.896	62,775
2025-04-04	38.150	38.150	37.050	37.350	36.714	30,411
2025-04-03	40.100	40.150	39.650	39.750	39.073	10,805
2025-04-02	39.900	40.200	39.600	40.200	39.516	20,921
2025-04-01	40.150	40.456	39.800	40.150	39.466	57,473
2025-03-31	40.200	40.600	40.100	40.200	39.516	27,186
2025-03-28	40.600	40.800	40.400	40.600	39.909	46,350
2025-03-27	40.600	41.053	40.500	40.700	40.007	44,984
2025-03-26	40.100	40.722	39.800	40.200	39.516	33,801
2025-03-25	40.000	40.500	39.800	40.500	39.810	50,709
2025-03-24	40.300	40.800	40.200	40.700	40.007	93,417
2025-03-21	39.800	39.800	39.300	39.400	38.729	8,174
2025-03-20	38.200	38.600	38.200	38.500	37.844	7,733
2025-03-19	37.900	38.421	37.900	38.200	37.550	55,125
2025-03-18	37.400	37.600	37.200	37.500	36.861	38,315
2025-03-17	36.300	36.700	36.300	36.700	36.075	7,008
2025-03-14	36.500	36.700	36.400	36.600	35.977	13,004
2025-03-13	36.600	36.600	36.300	36.500	35.879	10,236
2025-03-12	36.200	36.500	36.200	36.400	35.780	2,859
2025-03-11	36.200	36.600	36.200	36.400	35.780	5,206
2025-03-10	36.400	36.400	36.100	36.200	35.584	65,223
2025-03-07	37.100	37.200	36.800	36.900	36.272	57,364
2025-03-06	36.900	37.200	36.900	37.200	36.567	10,667
2025-03-05	37.000	37.000	36.600	36.900	36.272	95,447
2025-03-04	36.600	36.700	36.200	36.200	35.584	37,646
2025-03-03	36.500	36.800	36.400	36.700	36.075	25,517
2025-02-28	35.900	36.200	35.800	36.200	35.584	81,525
2025-02-27	36.600	36.700	36.400	36.500	35.879	73,709
2025-02-26	36.800	37.000	36.800	36.900	36.272	40,835

← NewerPage 7 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.