Larsen & Toubro Ltd (OP: LTOUF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 28, 2022 | 24.44 | 0 | -3.59(-12.81%) | |||
| Jan 19, 2022 | 28.03 | 0 | +0.28(+1.01%) | |||
| Jan 13, 2022 | 27.75 | 0 | +0.60(+2.21%) | |||
| Jan 12, 2022 | 27.15 | 27.15 | 27.15 | 27.15 | 450 | +2.72(+11.13%) |
| Jan 07, 2022 | 24.43 | 24.43 | 24.43 | 0 | +0.65(+2.73%) | |
| Dec 15, 2021 | 23.78 | 23.78 | 23.78 | 0 | +0.00(+0.00%) | |
| Nov 26, 2021 | 23.78 | 23.78 | 23.78 | 0 | -0.22(-0.92%) | |
| Nov 22, 2021 | 24.00 | 24.00 | 24.00 | 0 | -1.31(-5.17%) | |
| Nov 19, 2021 | 25.31 | 25.31 | 25.31 | 25.31 | 4,191 | +0.39(+1.56%) |
| Nov 08, 2021 | 24.92 | 24.92 | 24.92 | 0 | +0.62(+2.55%) | |
| Oct 22, 2021 | 24.30 | 24.30 | 24.30 | 0 | +0.14(+0.58%) | |
| Oct 20, 2021 | 24.16 | 24.16 | 24.16 | 0 | -0.04(-0.17%) | |
| Oct 18, 2021 | 24.20 | 24.20 | 24.20 | 10 | +0.63(+2.68%) | |
| Oct 08, 2021 | 23.57 | 23.57 | 23.57 | 0 | +0.59(+2.57%) | |
| Sep 30, 2021 | 22.98 | 22.98 | 22.98 | 0 | +0.23(+1.00%) | |
| Sep 20, 2021 | 22.75 | 22.75 | 22.75 | 0 | +1.00(+4.60%) | |
| Aug 17, 2021 | 21.75 | 21.75 | 21.75 | 0 | -0.73(-3.25%) | |
| Jul 22, 2021 | 22.48 | 22.48 | 22.48 | 10 | +1.63(+7.82%) | |
| Jul 20, 2021 | 20.85 | 20.85 | 20.85 | 50 | -0.50(-2.34%) | |
| Jul 16, 2021 | 21.35 | 21.35 | 21.35 | 0 | +1.35(+6.75%) | |
| Jun 30, 2021 | 20.00 | 20.00 | 20.00 | 0 | +0.60(+3.09%) | |
| Jun 21, 2021 | 19.40 | 19.40 | 19.40 | 0 | -0.20(-1.02%) | |
| Jun 17, 2021 | 19.60 | 19.60 | 19.60 | 0 | +0.35(+1.82%) | |
| Jun 07, 2021 | 19.25 | 19.25 | 19.25 | 0 | +0.00(+0.00%) | |
| May 19, 2021 | 19.25 | 19.25 | 19.25 | 0 | +0.55(+2.94%) | |
| May 17, 2021 | 18.70 | 18.70 | 18.70 | 0 | +0.95(+5.35%) | |
| May 03, 2021 | 17.75 | 17.75 | 17.75 | 0 | -0.30(-1.66%) | |
| Apr 30, 2021 | 18.05 | 18.05 | 18.05 | 60 | +0.00(+0.00%) | |
| Apr 28, 2021 | 18.05 | 18.05 | 18.05 | 0 | +0.71(+4.09%) | |
| Apr 27, 2021 | 17.34 | 17.34 | 17.34 | 40 | +0.00(+0.00%) | |
| Apr 23, 2021 | 17.34 | 17.34 | 17.34 | 0 | +0.06(+0.35%) | |
| Apr 22, 2021 | 17.34 | 17.34 | 17.28 | 17.28 | 12,361 | -0.07(-0.40%) |
| Apr 21, 2021 | 17.35 | 17.35 | 17.35 | 17.35 | 196 | -0.94(-5.16%) |
| Apr 20, 2021 | 18.29 | 18.29 | 18.29 | 22 | +0.00(+0.00%) | |
| Apr 15, 2021 | 18.29 | 18.29 | 18.29 | 0 | +0.49(+2.78%) | |
| Apr 13, 2021 | 17.80 | 17.80 | 17.80 | 0 | +0.00(+0.00%) | |
| Apr 12, 2021 | 17.80 | 17.80 | 17.80 | 17.80 | 2,367 | -1.15(-6.07%) |
| Apr 07, 2021 | 18.95 | 18.95 | 18.95 | 0 | +0.00(+0.00%) | |
| Apr 06, 2021 | 18.95 | 18.95 | 18.95 | 18.95 | 899 | -0.33(-1.71%) |
| Mar 31, 2021 | 19.28 | 19.28 | 19.28 | 0 | +0.00(+0.00%) | |
| Mar 30, 2021 | 19.28 | 19.28 | 19.28 | 19.28 | 345 | +0.03(+0.16%) |
| Mar 29, 2021 | 19.25 | 19.25 | 19.25 | 19.25 | 1,230 | +0.00(+0.00%) |
| Mar 26, 2021 | 19.25 | 19.25 | 19.25 | 19.25 | 1,200 | +0.25(+1.32%) |
| Mar 23, 2021 | 19.00 | 19.00 | 19.00 | 0 | -0.88(-4.43%) | |
| Mar 19, 2021 | 19.88 | 19.88 | 19.88 | 0 | +0.00(+0.00%) | |
| Mar 18, 2021 | 19.88 | 19.88 | 19.88 | 19.88 | 1,447 | -0.12(-0.60%) |
| Mar 17, 2021 | 20.00 | 20.00 | 20.00 | 20.00 | 468 | -0.75(-3.61%) |
| Mar 15, 2021 | 20.75 | 20.75 | 20.75 | 0 | +0.30(+1.47%) | |
| Mar 04, 2021 | 20.45 | 20.45 | 20.45 | 0 | +0.00(+0.00%) | |
| Mar 03, 2021 | 20.45 | 20.45 | 20.45 | 20.45 | 363 | -0.20(-0.97%) |
| Mar 02, 2021 | 20.65 | 20.65 | 20.65 | 20.65 | 164 | +0.50(+2.48%) |
| Feb 23, 2021 | 20.15 | 20.15 | 20.15 | 0 | +0.00(+0.00%) | |
| Feb 22, 2021 | 20.15 | 20.15 | 20.15 | 20.15 | 184 | -0.80(-3.82%) |
| Feb 18, 2021 | 20.95 | 20.95 | 20.95 | 0 | -0.05(-0.24%) | |
| Feb 17, 2021 | 21.00 | 21.00 | 21.00 | 21.00 | 319 | +0.05(+0.24%) |
| Feb 16, 2021 | 21.00 | 21.00 | 20.95 | 20.95 | 514 | -0.05(-0.24%) |
| Feb 11, 2021 | 21.00 | 21.00 | 21.00 | 0 | +0.01(+0.05%) | |
| Feb 09, 2021 | 20.99 | 20.99 | 20.99 | 0 | +0.49(+2.39%) | |
| Feb 04, 2021 | 20.50 | 20.50 | 20.50 | 0 | -0.05(-0.24%) | |
| Feb 03, 2021 | 20.55 | 20.55 | 20.55 | 30 | +0.00(+0.00%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
