Larsen & Toubro Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	37.000	37.100	36.700	36.800	36.173	127,347
2025-02-24	37.700	37.700	37.200	37.400	36.763	22,825
2025-02-21	38.100	38.291	37.800	37.900	37.255	142,370
2025-02-20	37.500	37.800	37.400	37.600	36.960	43,987
2025-02-19	37.600	37.700	37.400	37.500	36.861	36,357
2025-02-18	36.800	37.277	36.800	37.000	36.370	16,456
2025-02-17	36.800	37.100	36.800	37.000	36.370	22,960
2025-02-14	37.000	37.300	37.000	37.200	36.567	6,226
2025-02-13	37.600	37.800	37.200	37.700	37.058	37,806
2025-02-12	37.700	37.800	37.180	37.600	36.960	53,434
2025-02-11	37.300	37.786	37.100	37.400	36.763	113,090
2025-02-10	37.600	38.000	37.375	37.900	37.255	48,787
2025-02-07	37.900	38.100	37.500	37.700	37.058	11,560
2025-02-06	38.000	38.300	38.000	38.300	37.648	44,267
2025-02-05	38.800	38.900	38.400	38.700	38.041	29,953
2025-02-04	38.700	39.300	38.700	39.300	38.631	32,856
2025-02-03	38.100	38.200	37.300	37.500	36.861	41,654
2025-01-31	40.900	41.200	40.600	40.900	40.204	43,759
2025-01-30	39.300	39.900	39.000	39.400	38.729	20,683
2025-01-29	39.600	39.700	39.445	39.500	38.827	40,593
2025-01-28	39.700	39.700	39.300	39.400	38.729	17,387
2025-01-27	39.600	40.000	39.500	40.000	39.319	30,770
2025-01-24	40.200	40.200	39.700	40.000	39.319	11,666
2025-01-23	40.400	40.500	39.994	40.400	39.712	202,946
2025-01-22	40.400	40.700	40.200	40.600	39.909	346,299
2025-01-21	41.300	41.400	40.700	40.900	40.204	15,596
2025-01-20	41.300	41.700	41.200	41.600	40.892	55,677
2025-01-17	40.900	41.100	40.699	41.000	40.302	31,362
2025-01-16	40.500	40.700	40.400	40.500	39.810	26,522
2025-01-15	40.200	40.500	40.100	40.400	39.712	228,679
2025-01-14	39.900	40.000	39.700	39.700	39.024	66,572
2025-01-13	40.100	40.100	39.800	39.800	39.122	44,564
2025-01-10	40.900	41.100	40.700	40.800	40.105	43,830
2025-01-09	40.900	41.200	40.800	41.200	40.498	16,305
2025-01-08	41.900	42.100	41.100	41.700	40.990	21,219
2025-01-07	42.200	42.685	42.200	42.400	41.678	102,899
2025-01-06	42.000	42.700	41.800	42.000	41.285	43,429
2025-01-03	42.900	42.900	42.500	42.600	41.875	17,497
2025-01-02	43.100	43.300	43.000	43.000	42.268	21,537
2024-12-31	42.000	42.200	42.000	42.000	41.285	4,430
2024-12-30	42.000	42.900	41.300	41.700	40.990	7,002
2024-12-27	42.300	42.900	42.000	42.100	41.383	8,826
2024-12-24	42.800	43.500	42.600	42.700	41.973	898
2024-12-23	42.500	42.800	42.300	42.500	41.776	10,590
2024-12-20	42.800	42.800	42.300	42.700	41.973	20,630
2024-12-19	43.400	43.700	43.100	43.100	42.366	192,085
2024-12-18	44.000	47.000	44.000	44.300	43.546	10,703
2024-12-17	44.700	45.248	44.600	44.700	43.939	202,815
2024-12-16	45.700	45.800	44.800	45.600	44.824	8,377
2024-12-13	45.500	47.000	45.500	45.800	45.020	12,961
2024-12-12	45.400	45.600	44.600	45.600	44.824	236,057
2024-12-11	46.100	47.000	45.200	46.100	45.315	13,005
2024-12-10	46.100	47.100	45.200	46.300	45.512	23,594
2024-12-09	46.400	47.600	46.206	46.600	45.807	153,458
2024-12-06	45.500	45.800	45.400	45.400	44.627	6,537
2024-12-05	44.900	45.700	44.200	45.100	44.332	8,273
2024-12-04	44.700	45.000	44.300	44.900	44.135	24,112
2024-12-03	44.600	44.700	44.300	44.300	43.546	78,415
2024-12-02	43.500	44.300	43.400	43.800	43.054	21,797
2024-11-29	43.900	44.100	43.800	44.000	43.251	16,189

← NewerPage 8 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.