Skip to main content
Larsen & Toubro Limited (BOM:500510)
India flag India · Delayed Price · Currency is INR
4,038.00
+53.00 (1.33%)
At close: Dec 5, 2025

Larsen & Toubro Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,999.004,047.253,976.754,038.004,038.001.33%59,771
Dec 4, 20253,989.154,009.853,963.103,985.003,985.00-0.06%419,960
Dec 3, 20254,048.654,048.653,970.003,987.453,987.45-1.08%73,459
Dec 2, 20254,071.104,085.954,026.104,030.804,030.80-0.99%20,725
Dec 1, 20254,099.804,103.004,050.504,071.104,071.100.06%34,532
Nov 28, 20254,093.954,103.604,055.004,068.504,068.50-0.33%42,061
Nov 27, 20254,063.454,139.004,061.104,082.054,082.050.52%480,414
Nov 26, 20254,002.904,075.554,000.004,061.104,061.101.63%194,577
Nov 25, 20254,003.204,054.653,980.653,995.803,995.80-0.44%42,398
Nov 24, 20254,023.504,039.604,004.004,013.304,013.30-0.25%21,563
Nov 21, 20254,025.004,056.004,016.454,023.504,023.50-0.35%42,194
Nov 20, 20254,031.404,048.254,009.304,037.704,037.700.46%304,677
Nov 19, 20253,998.954,025.953,982.454,019.304,019.300.51%49,161
Nov 18, 20254,022.004,022.903,977.403,998.953,998.95-0.72%25,526
Nov 17, 20254,008.004,030.004,001.754,028.104,028.100.82%29,993
Nov 14, 20254,000.004,010.103,971.503,995.303,995.30-0.17%39,035
Nov 13, 20253,953.404,022.703,927.104,001.954,001.951.23%311,885
Nov 12, 20253,970.003,973.453,937.603,953.353,953.35-47,364
Nov 11, 20253,921.503,966.303,896.503,953.353,953.350.88%43,248
Nov 10, 20253,885.253,943.003,885.253,919.053,919.050.96%81,045
Nov 7, 20253,880.803,892.703,831.753,881.653,881.650.02%82,729
Nov 6, 20253,940.003,975.003,871.103,880.803,880.80-1.03%415,683
Nov 4, 20253,985.003,990.353,917.853,921.203,921.20-1.48%123,633
Nov 3, 20254,025.204,039.803,975.003,980.103,980.10-1.27%68,908
Oct 31, 20253,998.704,045.053,982.904,031.204,031.201.09%91,056
Oct 30, 20253,994.004,062.503,976.703,987.803,987.800.91%843,770
Oct 29, 20253,993.904,016.903,920.003,951.703,951.70-0.53%156,990
Oct 28, 20253,918.153,985.003,918.153,972.853,972.851.23%326,789
Oct 27, 20253,907.053,947.253,907.053,924.703,924.700.52%50,665
Oct 24, 20253,925.353,939.903,897.953,904.353,904.35-0.35%25,157
Oct 23, 20253,898.953,966.203,889.303,918.003,918.000.79%279,876
Oct 21, 20253,873.753,893.503,873.753,887.103,887.100.35%36,984
Oct 20, 20253,860.003,886.153,845.053,873.703,873.700.90%41,002
Oct 17, 20253,853.403,868.753,830.103,839.103,839.10-0.59%99,441
Oct 16, 20253,837.853,885.453,831.003,861.903,861.900.97%316,182
Oct 15, 20253,748.003,842.953,744.603,824.653,824.652.23%219,934
Oct 14, 20253,750.053,788.803,731.003,741.303,741.30-0.77%103,190
Oct 13, 20253,782.953,783.303,746.753,770.353,770.35-0.34%93,052
Oct 10, 20253,768.803,798.503,760.503,783.303,783.300.37%73,446
Oct 9, 20253,730.003,795.003,730.003,769.353,769.351.11%322,537
Oct 8, 20253,728.503,759.753,714.153,728.003,728.00-0.07%93,633
Oct 7, 20253,764.453,765.003,725.703,730.703,730.70-0.15%113,675
Oct 6, 20253,731.353,767.453,703.053,736.203,736.200.10%117,471
Oct 3, 20253,685.003,744.853,667.303,732.353,732.351.69%81,874
Oct 1, 20253,646.203,681.003,614.803,670.153,670.150.31%634,560
Sep 30, 20253,704.303,704.303,649.003,658.803,658.80-0.78%62,756
Sep 29, 20253,748.953,748.953,678.653,687.603,687.60-1.17%120,973
Sep 26, 20253,653.053,794.703,653.053,731.103,731.102.38%241,587
Sep 25, 20253,681.003,703.853,634.203,644.203,644.20-0.93%331,750
Sep 24, 20253,661.853,708.353,636.853,678.403,678.400.55%113,508