Larsen & Toubro Limited (NSE:LT)
India
· Delayed Price · Currency is INR 4,038.20
+54.60 (1.37%)
At close: Dec 5, 2025
Larsen & Toubro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3,999.00 | 4,048.00 | 3,975.10 | 4,038.20 | 4,038.20 | 1.37% | 1,073,758 |
| Dec 4, 2025 | 3,990.00 | 4,009.20 | 3,961.70 | 3,983.60 | 3,983.60 | -0.11% | 1,026,968 |
| Dec 3, 2025 | 4,032.00 | 4,046.90 | 3,970.10 | 3,988.00 | 3,988.00 | -1.05% | 1,123,990 |
| Dec 2, 2025 | 4,066.50 | 4,088.60 | 4,023.80 | 4,030.50 | 4,030.50 | -1.05% | 1,490,917 |
| Dec 1, 2025 | 4,087.00 | 4,103.40 | 4,050.00 | 4,073.20 | 4,073.20 | 0.09% | 1,251,770 |
| Nov 28, 2025 | 4,085.00 | 4,104.20 | 4,054.70 | 4,069.60 | 4,069.60 | -0.29% | 1,318,133 |
| Nov 27, 2025 | 4,071.00 | 4,140.00 | 4,059.60 | 4,081.30 | 4,081.30 | 0.48% | 2,225,064 |
| Nov 26, 2025 | 3,999.00 | 4,074.60 | 3,998.00 | 4,062.00 | 4,062.00 | 1.63% | 2,058,237 |
| Nov 25, 2025 | 4,013.00 | 4,055.50 | 3,981.60 | 3,996.70 | 3,996.70 | -0.41% | 1,749,083 |
| Nov 24, 2025 | 4,025.00 | 4,038.00 | 4,003.70 | 4,013.30 | 4,013.30 | -0.29% | 1,584,741 |
| Nov 21, 2025 | 4,026.00 | 4,057.00 | 4,015.20 | 4,024.90 | 4,024.90 | -0.31% | 1,241,149 |
| Nov 20, 2025 | 4,035.00 | 4,048.00 | 4,007.70 | 4,037.40 | 4,037.40 | 0.44% | 1,463,574 |
| Nov 19, 2025 | 4,007.00 | 4,026.50 | 3,980.30 | 4,019.60 | 4,019.60 | 0.50% | 923,032 |
| Nov 18, 2025 | 4,020.00 | 4,026.80 | 3,978.90 | 3,999.60 | 3,999.60 | -0.70% | 1,748,928 |
| Nov 17, 2025 | 4,004.40 | 4,030.00 | 4,000.10 | 4,027.70 | 4,027.70 | 0.58% | 1,206,133 |
| Nov 14, 2025 | 4,002.00 | 4,011.50 | 3,971.60 | 4,004.40 | 4,004.40 | 0.05% | 1,916,910 |
| Nov 13, 2025 | 3,954.60 | 4,022.90 | 3,925.60 | 4,002.50 | 4,002.50 | 1.21% | 1,834,962 |
| Nov 12, 2025 | 3,970.00 | 3,973.80 | 3,936.90 | 3,954.60 | 3,954.60 | -0.01% | 981,350 |
| Nov 11, 2025 | 3,929.00 | 3,966.80 | 3,897.00 | 3,955.00 | 3,955.00 | 0.93% | 1,775,462 |
| Nov 10, 2025 | 3,895.00 | 3,943.80 | 3,894.00 | 3,918.50 | 3,918.50 | 0.93% | 1,397,176 |
| Nov 7, 2025 | 3,877.10 | 3,892.90 | 3,831.10 | 3,882.50 | 3,882.50 | 0.02% | 1,577,294 |
| Nov 6, 2025 | 3,945.00 | 3,978.00 | 3,872.10 | 3,881.60 | 3,881.60 | -1.09% | 1,749,063 |
| Nov 4, 2025 | 3,985.00 | 3,990.00 | 3,916.80 | 3,924.40 | 3,924.40 | -1.41% | 2,042,881 |
| Nov 3, 2025 | 4,030.00 | 4,041.00 | 3,974.90 | 3,980.50 | 3,980.50 | -1.25% | 1,154,072 |
| Oct 31, 2025 | 4,001.10 | 4,045.90 | 3,980.20 | 4,030.90 | 4,030.90 | 1.09% | 2,328,183 |
| Oct 30, 2025 | 3,980.00 | 4,062.60 | 3,975.60 | 3,987.50 | 3,987.50 | 0.74% | 4,959,400 |
| Oct 29, 2025 | 3,988.00 | 4,016.70 | 3,920.00 | 3,958.10 | 3,958.10 | -0.37% | 2,563,641 |
| Oct 28, 2025 | 3,922.10 | 3,986.00 | 3,917.30 | 3,972.80 | 3,972.80 | 1.25% | 3,391,806 |
| Oct 27, 2025 | 3,912.00 | 3,948.00 | 3,907.00 | 3,923.80 | 3,923.80 | 0.48% | 1,057,688 |
| Oct 24, 2025 | 3,929.30 | 3,939.90 | 3,897.50 | 3,904.90 | 3,904.90 | -0.35% | 1,146,636 |
| Oct 23, 2025 | 3,890.00 | 3,966.20 | 3,890.00 | 3,918.70 | 3,918.70 | 0.78% | 2,815,778 |
| Oct 21, 2025 | 3,892.00 | 3,895.00 | 3,877.20 | 3,888.20 | 3,888.20 | 0.40% | 260,327 |
| Oct 20, 2025 | 3,862.00 | 3,887.60 | 3,845.40 | 3,872.70 | 3,872.70 | 0.87% | 1,223,232 |
| Oct 17, 2025 | 3,860.00 | 3,869.50 | 3,830.10 | 3,839.40 | 3,839.40 | -0.58% | 1,337,364 |
| Oct 16, 2025 | 3,830.30 | 3,885.90 | 3,830.00 | 3,861.80 | 3,861.80 | 0.86% | 2,330,283 |
| Oct 15, 2025 | 3,747.00 | 3,843.90 | 3,744.30 | 3,828.70 | 3,828.70 | 2.25% | 2,575,918 |
| Oct 14, 2025 | 3,775.00 | 3,786.80 | 3,730.20 | 3,744.30 | 3,744.30 | -0.67% | 1,364,583 |
| Oct 13, 2025 | 3,780.00 | 3,784.00 | 3,745.00 | 3,769.50 | 3,769.50 | -0.38% | 1,191,248 |
| Oct 10, 2025 | 3,765.00 | 3,799.00 | 3,760.00 | 3,784.00 | 3,784.00 | 0.39% | 1,129,678 |
| Oct 9, 2025 | 3,735.50 | 3,796.40 | 3,730.10 | 3,769.20 | 3,769.20 | 1.06% | 1,827,249 |
| Oct 8, 2025 | 3,730.00 | 3,760.00 | 3,715.00 | 3,729.80 | 3,729.80 | - | 1,424,633 |
| Oct 7, 2025 | 3,748.00 | 3,766.00 | 3,725.00 | 3,729.70 | 3,729.70 | -0.20% | 1,673,945 |
| Oct 6, 2025 | 3,720.00 | 3,767.00 | 3,703.00 | 3,737.00 | 3,737.00 | 0.10% | 1,581,506 |
| Oct 3, 2025 | 3,690.00 | 3,746.00 | 3,666.30 | 3,733.10 | 3,733.10 | 1.71% | 1,959,124 |
| Oct 1, 2025 | 3,658.90 | 3,688.00 | 3,615.00 | 3,670.30 | 3,670.30 | 0.31% | 2,005,028 |
| Sep 30, 2025 | 3,695.00 | 3,696.60 | 3,648.00 | 3,659.00 | 3,659.00 | -0.80% | 1,676,302 |
| Sep 29, 2025 | 3,738.00 | 3,740.00 | 3,679.60 | 3,688.40 | 3,688.40 | -1.10% | 2,599,630 |
| Sep 26, 2025 | 3,664.00 | 3,794.90 | 3,661.00 | 3,729.50 | 3,729.50 | 2.34% | 5,870,301 |
| Sep 25, 2025 | 3,684.00 | 3,704.00 | 3,635.70 | 3,644.40 | 3,644.40 | -0.80% | 1,999,071 |
| Sep 24, 2025 | 3,657.60 | 3,709.20 | 3,637.10 | 3,673.80 | 3,673.80 | 0.44% | 1,745,130 |