Larsen & Toubro Ltd (OP: LTOUF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 31, 2013 | 17.23 | 17.23 | 17.23 | 0 | +0.33(+1.97%) | |
| Dec 27, 2013 | 16.90 | 16.90 | 16.90 | 0 | +0.40(+2.42%) | |
| Dec 20, 2013 | 16.50 | 16.50 | 16.50 | 0 | -0.95(-5.44%) | |
| Dec 18, 2013 | 17.45 | 17.45 | 17.45 | 0 | +0.64(+3.81%) | |
| Dec 16, 2013 | 16.81 | 16.81 | 16.81 | 0 | -0.51(-2.94%) | |
| Dec 11, 2013 | 17.32 | 17.32 | 17.32 | 0 | -0.18(-1.03%) | |
| Dec 10, 2013 | 17.50 | 17.50 | 17.50 | 17.50 | 588 | +0.06(+0.34%) |
| Dec 05, 2013 | 17.44 | 17.44 | 17.44 | 0 | +1.19(+7.32%) | |
| Dec 04, 2013 | 16.25 | 16.25 | 16.25 | 16.25 | 9,454 | +0.75(+4.84%) |
| Nov 26, 2013 | 15.50 | 15.50 | 15.50 | 15.50 | 0 | -0.15(-0.96%) |
| Nov 25, 2013 | 15.65 | 15.65 | 15.65 | 15.65 | 2,253 | +0.05(+0.32%) |
| Nov 19, 2013 | 15.60 | 15.60 | 15.60 | 15.60 | 0 | +1.26(+8.79%) |
| Nov 13, 2013 | 14.34 | 14.34 | 14.34 | 0 | -0.66(-4.40%) | |
| Oct 23, 2013 | 15.00 | 15.00 | 15.00 | 0 | +1.60(+11.94%) | |
| Oct 09, 2013 | 13.40 | 13.40 | 13.40 | 0 | +0.40(+3.08%) | |
| Oct 07, 2013 | 13.00 | 13.00 | 13.00 | 0 | +0.43(+3.42%) | |
| Oct 02, 2013 | 12.57 | 12.57 | 12.57 | 12.57 | 0 | -1.43(-10.21%) |
| Sep 19, 2013 | 14.00 | 14.00 | 14.00 | 0 | +1.10(+8.53%) | |
| Sep 17, 2013 | 12.90 | 12.90 | 12.90 | 0 | +0.15(+1.18%) | |
| Sep 13, 2013 | 12.75 | 12.75 | 12.75 | 12.75 | 0 | +1.45(+12.83%) |
| Sep 09, 2013 | 11.30 | 11.30 | 11.30 | 0 | -0.05(-0.44%) | |
| Sep 06, 2013 | 11.35 | 11.35 | 11.35 | 11.35 | 232 | +0.10(+0.89%) |
| Aug 26, 2013 | 11.25 | 11.25 | 11.25 | 0 | -1.25(-10.00%) | |
| Aug 08, 2013 | 12.50 | 12.50 | 12.50 | 223 | +0.25(+2.04%) | |
| Aug 07, 2013 | 12.53 | 12.53 | 12.25 | 12.25 | 10,220 | -13.25(-51.96%) |
| Jul 15, 2013 | 25.50 | 25.50 | 25.50 | 0 | +0.25(+0.99%) | |
| Jul 12, 2013 | 25.25 | 25.25 | 25.25 | 25.25 | 184 | +2.86(+12.77%) |
| Jun 24, 2013 | 22.39 | 22.39 | 22.39 | 0 | -0.11(-0.49%) | |
| Jun 20, 2013 | 22.50 | 22.50 | 22.50 | 22.50 | 0 | -1.75(-7.22%) |
| Jun 14, 2013 | 24.25 | 24.25 | 24.25 | 0 | -0.30(-1.22%) | |
| May 31, 2013 | 24.55 | 24.55 | 24.55 | 24.55 | 132 | -1.30(-5.03%) |
| May 28, 2013 | 25.85 | 25.85 | 25.85 | 0 | -0.06(-0.23%) | |
| May 24, 2013 | 25.91 | 25.91 | 25.91 | 25.91 | 665 | -1.89(-6.80%) |
| May 13, 2013 | 27.80 | 27.80 | 27.80 | 0 | -1.31(-4.50%) | |
| May 07, 2013 | 29.11 | 29.11 | 29.11 | 0 | +1.61(+5.85%) | |
| May 01, 2013 | 27.50 | 27.50 | 27.50 | 0 | -0.45(-1.63%) | |
| Apr 30, 2013 | 27.95 | 27.95 | 27.95 | 27.95 | 1,000 | +2.93(+11.73%) |
| Apr 15, 2013 | 25.02 | 25.02 | 25.02 | 0 | +1.52(+6.47%) | |
| Apr 05, 2013 | 23.50 | 23.50 | 23.50 | 0 | -0.75(-3.09%) | |
| Mar 27, 2013 | 24.25 | 24.25 | 24.25 | 0 | -1.08(-4.27%) | |
| Mar 22, 2013 | 25.33 | 25.33 | 25.33 | 0 | -1.42(-5.31%) | |
| Mar 19, 2013 | 26.75 | 26.75 | 26.75 | 0 | -1.21(-4.31%) | |
| Mar 14, 2013 | 27.96 | 27.96 | 27.96 | 0 | +0.28(+1.00%) | |
| Mar 11, 2013 | 27.68 | 27.68 | 27.68 | 27.68 | 0 | +0.68(+2.52%) |
| Mar 08, 2013 | 27.00 | 27.00 | 27.00 | 27.00 | 500 | +1.05(+4.05%) |
| Mar 05, 2013 | 25.95 | 25.95 | 25.95 | 124 | -0.45(-1.70%) | |
| Feb 27, 2013 | 26.40 | 26.40 | 26.40 | 0 | +0.70(+2.72%) | |
| Feb 26, 2013 | 25.70 | 25.70 | 25.70 | 25.70 | 7,241 | -1.30(-4.81%) |
| Feb 22, 2013 | 27.00 | 27.00 | 27.00 | 27.00 | 0 | +0.00(+0.00%) |
| Feb 20, 2013 | 27.00 | 27.00 | 27.00 | 27.00 | 0 | -0.81(-2.90%) |
| Feb 13, 2013 | 27.81 | 27.81 | 27.81 | 0 | -1.50(-5.13%) | |
| Feb 04, 2013 | 29.31 | 29.31 | 29.31 | 0 | +0.85(+2.98%) | |
| Jan 14, 2013 | 28.46 | 28.46 | 28.46 | 0 | -0.05(-0.18%) | |
| Jan 07, 2013 | 28.51 | 28.51 | 28.51 | 0 | -1.23(-4.14%) |
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.
