Larsen & Toubro Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	43.500	43.600	42.600	43.500	42.759	5,917
2024-11-27	43.800	44.800	43.600	43.800	43.054	23,870
2024-11-26	43.800	44.000	43.700	43.900	43.153	20,659
2024-11-25	44.400	44.800	44.106	44.300	43.546	53,485
2024-11-22	42.000	42.700	42.000	42.700	41.973	41,634
2024-11-21	41.400	41.500	40.500	41.500	40.793	25,969
2024-11-20	42.100	42.800	41.100	42.000	41.285	23,481
2024-11-19	42.100	42.200	40.700	41.900	41.187	12,574
2024-11-18	41.700	42.600	41.100	42.100	41.383	18,778
2024-11-15	41.700	41.900	41.600	41.700	40.990	15,083
2024-11-14	41.600	41.900	41.500	41.800	41.088	21,196
2024-11-13	42.000	42.800	41.900	42.100	41.383	13,280
2024-11-12	42.800	42.800	42.200	42.400	41.678	8,504
2024-11-11	43.100	43.200	42.800	43.000	42.268	5,657
2024-11-08	43.300	43.400	42.941	43.100	42.366	15,764
2024-11-07	43.000	43.387	43.000	43.100	42.366	82,515
2024-11-06	42.800	43.400	42.800	43.000	42.268	17,606
2024-11-05	42.300	42.900	42.200	42.400	41.678	10,577
2024-11-04	42.100	43.400	41.800	42.600	41.875	13,770
2024-11-01	42.600	43.500	42.600	42.900	42.170	23,629
2024-10-31	42.000	43.800	41.900	42.900	42.170	115,356
2024-10-30	41.100	41.900	39.100	40.000	39.319	25,105
2024-10-29	40.200	41.000	39.900	40.000	39.319	89,498
2024-10-28	40.300	41.100	39.400	40.100	39.417	18,333
2024-10-25	40.200	40.600	39.800	39.800	39.122	52,847
2024-10-24	41.300	41.700	40.300	41.600	40.892	24,576
2024-10-23	41.700	41.700	41.200	41.400	40.695	19,915
2024-10-22	42.300	42.300	41.900	42.000	41.285	6,834
2024-10-21	42.800	43.200	42.700	42.700	41.973	3,411
2024-10-18	42.900	43.200	42.800	42.900	42.170	15,407
2024-10-17	42.500	42.900	41.800	42.600	41.875	14,390
2024-10-16	42.400	42.600	42.000	42.500	41.776	6,292
2024-10-15	42.600	42.800	41.600	42.300	41.580	5,659
2024-10-14	42.300	42.900	42.200	42.700	41.973	33,214
2024-10-11	41.900	41.900	40.800	41.500	40.793	78,606
2024-10-10	42.200	42.200	41.300	41.400	40.695	15,818
2024-10-09	42.600	42.600	41.800	42.100	41.383	10,189
2024-10-08	42.100	42.800	41.500	42.800	42.071	20,153
2024-10-07	41.900	42.100	41.300	41.600	40.892	12,076
2024-10-04	42.800	42.800	41.700	42.000	41.285	8,191
2024-10-03	42.600	43.500	41.700	42.300	41.580	39,278
2024-10-02	43.800	48.000	43.800	44.900	44.135	85,515
2024-10-01	44.400	44.500	43.700	44.000	43.251	21,669
2024-09-30	44.600	44.700	44.100	44.400	43.644	11,300
2024-09-27	44.800	45.000	44.500	44.600	43.841	12,625
2024-09-26	45.300	45.700	45.200	45.700	44.922	34,829
2024-09-25	45.700	46.000	45.600	45.700	44.922	18,254
2024-09-24	46.000	46.200	45.121	46.100	45.315	26,280
2024-09-23	45.400	46.200	45.200	45.500	44.725	29,836
2024-09-20	45.400	46.800	45.000	46.800	46.003	33,083
2024-09-19	44.100	44.900	44.100	44.600	43.841	21,043
2024-09-18	44.600	45.400	43.700	44.600	43.841	20,549
2024-09-17	43.900	44.200	43.800	44.100	43.349	9,197
2024-09-16	43.400	43.900	43.400	43.600	42.858	6,081
2024-09-13	43.000	43.900	42.791	43.100	42.366	19,601
2024-09-12	42.400	43.400	42.300	43.300	42.563	25,941
2024-09-11	43.000	43.000	42.100	42.300	41.580	9,595
2024-09-10	42.900	43.200	42.800	43.000	42.268	18,229
2024-09-09	42.700	42.800	41.900	42.700	41.973	7,977
2024-09-06	42.800	42.900	42.500	42.600	41.875	1,918

← NewerPage 9 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.