Larsen & Toubro Limited (INE018A01030)
NSE: LT | Series: EQ | Date of Listing: 23 Jun, 2004
-
LTP
3,419.00
-0.90 (-0.03 %) -
Open
3,400.00
3,433.00 -
High
3,463.00
3,457.75 -
Low
3,393.00
3,408.00 -
Close
3,420.15
3,419.90 -
52W High
3,963.50
10 Dec, 2024 -
52W Low
3,141.00
28 Feb, 2025
Upper Circuit: 3,761.89
Lower Circuit: 3,077.91
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 3,400.00 | 3,463.00 | 3,393.00 | 3,419.00 | 3,420.15 | 0.25 | 0.01 | 3,963.50 | 2,856.15 | 1,200,631 | 412.14 Crore | 84,197 |
| 02 Apr, 2025 | 3,433.00 | 3,457.75 | 3,408.00 | 3,426.00 | 3,419.90 | -16.90 | -0.49 | 3,963.50 | 2,856.15 | 1,338,839 | 459.10 Crore | 73,369 |
| 01 Apr, 2025 | 3,480.00 | 3,501.60 | 3,430.00 | 3,438.30 | 3,436.80 | -55.50 | -1.59 | 3,963.50 | 2,856.15 | 1,935,147 | 667.85 Crore | 114,580 |
| 28 Mar, 2025 | 3,509.90 | 3,514.00 | 3,472.55 | 3,488.00 | 3,492.30 | -9.30 | -0.27 | 3,963.50 | 2,856.15 | 1,348,143 | 470.58 Crore | 78,826 |
| 27 Mar, 2025 | 3,460.00 | 3,528.00 | 3,451.00 | 3,510.05 | 3,501.60 | 56.80 | 1.65 | 3,963.50 | 2,856.15 | 3,467,864 | 1,215.82 Crore | 171,894 |
| 26 Mar, 2025 | 3,473.00 | 3,496.80 | 3,418.50 | 3,451.00 | 3,444.80 | -24.80 | -0.71 | 3,963.50 | 2,856.15 | 2,315,715 | 800.93 Crore | 152,200 |
| 25 Mar, 2025 | 3,505.00 | 3,525.00 | 3,435.35 | 3,452.85 | 3,469.60 | -12.25 | -0.35 | 3,963.50 | 2,856.15 | 4,235,900 | 1,471.87 Crore | 174,082 |
| 24 Mar, 2025 | 3,449.00 | 3,517.00 | 3,446.00 | 3,483.05 | 3,481.85 | 65.90 | 1.93 | 3,963.50 | 2,856.15 | 1,955,564 | 681.28 Crore | 115,273 |
| 21 Mar, 2025 | 3,357.00 | 3,455.00 | 3,332.75 | 3,415.05 | 3,415.95 | 64.90 | 1.94 | 3,963.50 | 2,856.15 | 3,042,073 | 1,039.22 Crore | 145,340 |
| 20 Mar, 2025 | 3,335.25 | 3,358.90 | 3,276.90 | 3,352.50 | 3,351.05 | 31.50 | 0.95 | 3,963.50 | 2,856.15 | 2,434,722 | 810.16 Crore | 97,496 |
| 19 Mar, 2025 | 3,275.00 | 3,326.60 | 3,268.50 | 3,318.00 | 3,319.55 | 48.85 | 1.49 | 3,963.50 | 2,856.15 | 1,616,312 | 534.55 Crore | 88,804 |
| 18 Mar, 2025 | 3,194.00 | 3,278.65 | 3,189.30 | 3,271.00 | 3,270.70 | 97.25 | 3.06 | 3,963.50 | 2,856.15 | 2,029,984 | 659.40 Crore | 123,494 |
| 17 Mar, 2025 | 3,190.00 | 3,240.05 | 3,159.00 | 3,175.55 | 3,173.45 | -13.85 | -0.43 | 3,963.50 | 2,856.15 | 2,805,790 | 894.42 Crore | 122,254 |
| 13 Mar, 2025 | 3,202.25 | 3,233.15 | 3,178.05 | 3,189.00 | 3,187.30 | -6.35 | -0.2 | 3,963.50 | 2,856.15 | 1,414,376 | 453.13 Crore | 83,033 |
| 12 Mar, 2025 | 3,205.00 | 3,221.95 | 3,153.05 | 3,190.00 | 3,193.65 | -1.80 | -0.06 | 3,963.50 | 2,856.15 | 1,360,149 | 432.59 Crore | 78,130 |
| 11 Mar, 2025 | 3,170.30 | 3,204.40 | 3,161.10 | 3,203.80 | 3,195.45 | 17.75 | 0.56 | 3,963.50 | 2,856.15 | 1,274,649 | 405.89 Crore | 81,156 |
| 10 Mar, 2025 | 3,246.00 | 3,246.30 | 3,169.05 | 3,177.80 | 3,177.70 | -67.00 | -2.06 | 3,963.50 | 2,856.15 | 1,777,752 | 569.14 Crore | 106,319 |
| 07 Mar, 2025 | 3,259.90 | 3,289.00 | 3,240.10 | 3,246.00 | 3,244.70 | -15.20 | -0.47 | 3,963.50 | 2,856.15 | 930,240 | 303.04 Crore | 96,014 |
| 06 Mar, 2025 | 3,250.10 | 3,266.45 | 3,215.00 | 3,258.00 | 3,259.90 | 20.25 | 0.63 | 3,963.50 | 2,856.15 | 1,854,837 | 602.42 Crore | 134,338 |
| 05 Mar, 2025 | 3,213.00 | 3,245.00 | 3,187.85 | 3,243.00 | 3,239.65 | 26.65 | 0.83 | 3,963.50 | 2,856.15 | 1,945,855 | 627.85 Crore | 134,346 |
| 04 Mar, 2025 | 3,171.05 | 3,221.00 | 3,167.80 | 3,211.00 | 3,213.00 | 15.70 | 0.49 | 3,963.50 | 2,856.15 | 1,442,098 | 461.93 Crore | 93,358 |
| 03 Mar, 2025 | 3,165.95 | 3,227.00 | 3,160.00 | 3,198.20 | 3,197.30 | 33.45 | 1.06 | 3,963.50 | 2,856.15 | 1,352,460 | 432.19 Crore | 132,374 |