Larsen & Toubro Limited (INE018A01030)
NSE: LT | Series: EQ | Date of Listing: 23 Jun, 2004
-
LTP
3,629.00
-87.35 (-2.35 %) -
Open
3,716.35
3,702.15 -
High
3,725.00
3,762.20 -
Low
3,607.10
3,700.00 -
Close
3,629.85
3,716.35 -
52W High
3,963.50
10 Dec, 2024 -
52W Low
3,175.05
05 Jun, 2024
Upper Circuit: 4,087.99
Lower Circuit: 3,344.72
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 3,716.35 | 3,725.00 | 3,607.10 | 3,629.00 | 3,629.85 | -86.50 | -2.33 | 3,963.50 | 2,856.15 | 2,796,593 | 1,022.11 Crore | 154,712 |
| 19 Dec, 2024 | 3,702.15 | 3,762.20 | 3,700.00 | 3,713.15 | 3,716.35 | -41.80 | -1.11 | 3,963.50 | 2,856.15 | 1,856,838 | 691.61 Crore | 142,412 |
| 18 Dec, 2024 | 3,807.20 | 3,819.00 | 3,745.00 | 3,760.40 | 3,758.15 | -49.05 | -1.29 | 3,963.50 | 2,856.15 | 1,318,341 | 496.11 Crore | 120,658 |
| 17 Dec, 2024 | 3,863.05 | 3,875.40 | 3,797.00 | 3,802.95 | 3,807.20 | -70.65 | -1.82 | 3,963.50 | 2,856.15 | 1,690,180 | 645.42 Crore | 116,461 |
| 16 Dec, 2024 | 3,882.00 | 3,914.40 | 3,857.25 | 3,872.30 | 3,877.85 | -9.15 | -0.24 | 3,963.50 | 2,856.15 | 918,660 | 356.24 Crore | 81,821 |
| 13 Dec, 2024 | 3,859.00 | 3,898.00 | 3,794.20 | 3,889.25 | 3,887.00 | 27.10 | 0.7 | 3,963.50 | 2,856.15 | 2,300,361 | 886.17 Crore | 166,323 |
| 12 Dec, 2024 | 3,930.00 | 3,959.00 | 3,846.95 | 3,863.20 | 3,859.90 | -56.85 | -1.45 | 3,963.50 | 2,856.15 | 1,899,867 | 734.85 Crore | 169,801 |
| 11 Dec, 2024 | 3,923.15 | 3,947.65 | 3,902.00 | 3,913.15 | 3,916.75 | -6.40 | -0.16 | 3,963.50 | 2,856.15 | 1,237,958 | 485.32 Crore | 133,277 |
| 10 Dec, 2024 | 3,955.00 | 3,963.50 | 3,901.30 | 3,922.95 | 3,923.15 | -24.15 | -0.61 | 3,963.50 | 2,856.15 | 2,349,493 | 922.87 Crore | 131,218 |
| 09 Dec, 2024 | 3,867.50 | 3,959.00 | 3,867.50 | 3,954.75 | 3,947.30 | 80.60 | 2.08 | 3,959.00 | 2,856.15 | 3,332,753 | 1,312.70 Crore | 214,643 |
| 06 Dec, 2024 | 3,832.00 | 3,883.95 | 3,800.00 | 3,861.20 | 3,866.70 | 35.15 | 0.92 | 3,919.90 | 2,856.15 | 1,856,562 | 715.98 Crore | 147,414 |
| 05 Dec, 2024 | 3,810.00 | 3,884.00 | 3,760.00 | 3,828.00 | 3,831.55 | 41.65 | 1.1 | 3,919.90 | 2,856.15 | 2,765,170 | 1,057.55 Crore | 211,606 |
| 04 Dec, 2024 | 3,775.00 | 3,835.00 | 3,758.05 | 3,805.00 | 3,789.90 | 2.85 | 0.08 | 3,919.90 | 2,856.15 | 2,510,166 | 953.64 Crore | 178,083 |
| 03 Dec, 2024 | 3,721.00 | 3,798.85 | 3,701.50 | 3,773.00 | 3,787.05 | 83.00 | 2.24 | 3,919.90 | 2,856.15 | 3,252,670 | 1,223.42 Crore | 285,639 |
| 02 Dec, 2024 | 3,706.85 | 3,717.85 | 3,672.90 | 3,716.00 | 3,704.05 | -20.75 | -0.56 | 3,919.90 | 2,856.15 | 1,158,369 | 428.03 Crore | 104,160 |
| 29 Nov, 2024 | 3,635.10 | 3,750.00 | 3,635.10 | 3,722.00 | 3,724.80 | 58.75 | 1.6 | 3,919.90 | 2,856.15 | 2,094,305 | 779.65 Crore | 143,088 |
| 28 Nov, 2024 | 3,700.00 | 3,720.50 | 3,648.00 | 3,667.00 | 3,666.05 | -32.65 | -0.88 | 3,919.90 | 2,856.15 | 2,124,283 | 781.22 Crore | 179,728 |
| 27 Nov, 2024 | 3,704.00 | 3,720.00 | 3,685.00 | 3,697.00 | 3,698.70 | -3.90 | -0.11 | 3,919.90 | 2,856.15 | 971,816 | 359.70 Crore | 77,237 |
| 26 Nov, 2024 | 3,754.90 | 3,754.90 | 3,690.00 | 3,700.00 | 3,702.60 | -50.40 | -1.34 | 3,919.90 | 2,856.15 | 1,141,534 | 423.79 Crore | 104,955 |
| 25 Nov, 2024 | 3,660.00 | 3,761.00 | 3,654.00 | 3,757.00 | 3,753.00 | 149.50 | 4.15 | 3,919.90 | 2,856.15 | 4,753,829 | 1,778.78 Crore | 247,339 |