Larsen & Toubro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	45.30	45.95	45.05	45.35	45.35	1.45%	7,686
Dec 4, 2025	44.55	45.65	44.45	44.70	44.70	-0.45%	20,912
Dec 3, 2025	44.50	45.25	44.50	44.90	44.90	-1.64%	6,871
Dec 2, 2025	44.95	46.25	44.50	45.65	45.65	0.22%	22,199
Dec 1, 2025	45.25	45.95	45.25	45.55	45.55	-0.11%	6,331
Nov 28, 2025	45.40	46.05	45.30	45.60	45.60	-0.22%	2,612
Nov 27, 2025	46.00	46.10	45.70	45.70	45.70	-	2,294
Nov 26, 2025	45.30	46.35	45.30	45.70	45.70	1.33%	7,619
Nov 25, 2025	45.25	46.50	44.44	45.10	45.10	0.78%	51,369
Nov 24, 2025	45.20	45.45	44.75	44.75	44.75	-1.32%	32,397
Nov 21, 2025	45.60	45.60	44.70	45.35	45.35	-1.20%	4,641
Nov 20, 2025	45.80	48.90	45.15	45.90	45.90	0.55%	12,620
Nov 19, 2025	45.40	46.45	45.15	45.65	45.65	0.66%	6,985
Nov 18, 2025	45.45	46.20	45.05	45.35	45.35	-0.44%	7,246
Nov 17, 2025	45.15	45.85	45.15	45.55	45.55	0.89%	6,649
Nov 14, 2025	45.15	46.20	44.55	45.15	45.15	0.67%	8,047
Nov 13, 2025	45.25	46.20	44.70	44.85	44.85	0.22%	2,773
Nov 12, 2025	44.95	44.95	44.45	44.75	44.75	-0.67%	4,458
Nov 11, 2025	44.35	45.30	44.35	45.05	45.05	2.39%	23,717
Nov 10, 2025	44.30	44.70	44.00	44.00	44.00	0.46%	3,741
Nov 7, 2025	43.75	44.05	43.65	43.80	43.80	-0.34%	2,701
Nov 6, 2025	44.00	45.10	43.75	43.95	43.95	-1.90%	13,689
Nov 5, 2025	44.05	44.80	44.05	44.80	44.80	1.01%	7,955
Nov 4, 2025	44.60	44.60	44.20	44.35	44.35	-1.55%	20,043
Nov 3, 2025	45.00	45.05	44.70	45.05	45.05	-	16,771
Oct 31, 2025	45.20	45.45	45.05	45.05	45.05	0.45%	6,161
Oct 30, 2025	44.85	45.80	44.70	44.85	44.85	-2.07%	8,980
Oct 29, 2025	44.95	47.20	43.50	45.80	45.80	1.44%	14,317
Oct 28, 2025	44.65	45.30	44.55	45.15	45.15	1.46%	6,152
Oct 27, 2025	44.40	44.60	44.25	44.50	44.50	-0.11%	2,618
Oct 24, 2025	44.65	45.00	43.50	44.55	44.55	-0.22%	3,437
Oct 23, 2025	44.40	44.90	44.20	44.65	44.65	0.11%	4,547
Oct 22, 2025	44.70	45.00	44.25	44.60	44.60	1.48%	8,805
Oct 21, 2025	44.10	44.20	42.50	43.95	43.95	-0.23%	3,611
Oct 20, 2025	43.70	44.30	43.60	44.05	44.05	0.80%	8,025
Oct 17, 2025	43.70	43.80	43.05	43.70	43.70	-	16,886
Oct 16, 2025	43.55	43.90	43.40	43.70	43.70	0.81%	5,565
Oct 15, 2025	43.30	44.40	42.50	43.35	43.35	2.24%	24,215
Oct 14, 2025	42.05	42.55	42.00	42.40	42.40	-0.35%	21,148
Oct 13, 2025	42.25	43.20	42.10	42.55	42.55	-	4,306
Oct 10, 2025	42.50	43.20	42.38	42.55	42.55	0.71%	18,273
Oct 9, 2025	42.25	42.50	41.80	42.25	42.25	0.72%	10,558
Oct 8, 2025	41.85	42.10	41.65	41.95	41.95	-0.24%	19,374
Oct 7, 2025	42.20	42.30	41.95	42.05	42.05	-0.59%	3,519
Oct 6, 2025	41.85	42.35	41.70	42.30	42.30	0.71%	6,095
Oct 3, 2025	41.50	42.30	41.50	42.00	42.00	1.45%	7,459
Oct 2, 2025	41.10	41.45	41.00	41.40	41.40	-0.12%	7,010
Oct 1, 2025	41.15	41.50	41.15	41.45	41.45	0.12%	13,888
Sep 30, 2025	41.15	41.40	40.95	41.40	41.40	-0.48%	12,450
Sep 29, 2025	41.55	41.90	41.45	41.60	41.60	-1.54%	11,914