Larsen & Toubro Ltd (OP: LTOUF )
46.50
+4.11
(+9.70%)
Streaming Delayed Price
Updated: 10:34 AM EDT, Jun 13, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 31, 2014 | 23.71 | 23.71 | 23.71 | 0 | +0.96(+4.22%) | |
| Dec 26, 2014 | 22.75 | 22.75 | 22.75 | 30 | -0.50(-2.15%) | |
| Dec 23, 2014 | 23.25 | 23.25 | 23.25 | 0 | -1.05(-4.32%) | |
| Dec 18, 2014 | 24.30 | 24.30 | 24.30 | 0 | +1.26(+5.47%) | |
| Dec 15, 2014 | 23.04 | 23.04 | 23.04 | 23.04 | 597 | -2.96(-11.38%) |
| Nov 26, 2014 | 26.00 | 26.00 | 26.00 | 0 | +0.15(+0.58%) | |
| Nov 12, 2014 | 25.85 | 25.85 | 25.85 | 0 | +0.35(+1.37%) | |
| Oct 30, 2014 | 25.50 | 25.50 | 25.50 | 0 | +1.18(+4.84%) | |
| Oct 21, 2014 | 24.32 | 24.32 | 24.32 | 0 | +1.37(+5.95%) | |
| Oct 16, 2014 | 22.96 | 11,211 | -0.25(-1.08%) | |||
| Oct 15, 2014 | 23.21 | 23.21 | 23.21 | 23.21 | 6,392 | +0.21(+0.90%) |
| Oct 13, 2014 | 23.00 | 23.00 | 23.00 | 21 | -1.85(-7.44%) | |
| Sep 23, 2014 | 24.85 | 24.85 | 24.85 | 3 | -0.30(-1.18%) | |
| Sep 19, 2014 | 25.15 | 25.15 | 25.15 | 489 | -0.46(-1.80%) | |
| Sep 18, 2014 | 25.68 | 25.68 | 25.61 | 25.61 | 50,000 | +0.45(+1.77%) |
| Sep 17, 2014 | 25.16 | 25.16 | 25.16 | 25.16 | 781 | +0.66(+2.69%) |
| Sep 16, 2014 | 24.50 | 24.50 | 24.50 | 24.50 | 1,132 | -0.95(-3.73%) |
| Sep 15, 2014 | 25.45 | 25.45 | 25.45 | 25.45 | 1,445 | -1.20(-4.50%) |
| Sep 04, 2014 | 26.65 | 26.65 | 26.65 | 7 | +0.15(+0.57%) | |
| Sep 03, 2014 | 26.50 | 26.50 | 26.50 | 26.50 | 800 | +0.95(+3.73%) |
| Aug 20, 2014 | 25.55 | 25.55 | 25.55 | 0 | +1.48(+6.13%) | |
| Aug 13, 2014 | 24.07 | 24.07 | 24.07 | 2,360 | -5.13(-17.57%) | |
| Jul 07, 2014 | 29.20 | 29.20 | 29.20 | 60 | -0.15(-0.51%) | |
| Jul 02, 2014 | 29.35 | 29.35 | 29.35 | 0 | +0.85(+2.98%) | |
| Jul 01, 2014 | 28.50 | 28.50 | 28.50 | 28.50 | 1,569 | +0.85(+3.07%) |
| Jun 23, 2014 | 27.65 | 27.65 | 27.65 | 0 | +0.00(+0.00%) | |
| Jun 20, 2014 | 27.65 | 27.65 | 27.65 | 27.65 | 500 | -0.30(-1.07%) |
| Jun 19, 2014 | 27.95 | 27.95 | 27.95 | 27.95 | 141 | +0.53(+1.93%) |
| Jun 16, 2014 | 27.42 | 27.42 | 27.42 | 0 | +4.23(+18.24%) | |
| Jun 12, 2014 | 23.19 | 23.19 | 23.19 | 0 | -5.99(-20.53%) | |
| Jun 10, 2014 | 29.18 | 29.18 | 29.18 | 0 | +2.73(+10.32%) | |
| May 30, 2014 | 26.45 | 26.45 | 26.45 | 26.45 | 0 | +0.09(+0.34%) |
| May 28, 2014 | 26.36 | 26.36 | 26.36 | 0 | +2.10(+8.66%) | |
| May 16, 2014 | 24.26 | 24.26 | 24.26 | 0 | +3.11(+14.70%) | |
| May 08, 2014 | 21.15 | 21.15 | 21.15 | 0 | -0.31(-1.43%) | |
| May 07, 2014 | 21.46 | 21.46 | 21.46 | 21.46 | 11,478 | +0.96(+4.66%) |
| May 05, 2014 | 20.50 | 20.50 | 20.50 | 0 | -1.75(-7.87%) | |
| Apr 29, 2014 | 22.25 | 22.25 | 22.25 | 22.25 | 719 | +0.75(+3.49%) |
| Apr 28, 2014 | 21.50 | 21.50 | 21.50 | 21.50 | 300 | +1.49(+7.45%) |
| Mar 20, 2014 | 20.01 | 20.01 | 20.01 | 0 | -0.34(-1.67%) | |
| Mar 13, 2014 | 20.35 | 20.35 | 20.35 | 20.35 | 0 | +0.35(+1.75%) |
| Mar 10, 2014 | 20.00 | 20.00 | 20.00 | 0 | +1.70(+9.29%) | |
| Feb 28, 2014 | 18.30 | 18.30 | 18.30 | 338 | +2.30(+14.38%) | |
| Feb 12, 2014 | 16.00 | 16.00 | 16.00 | 0 | +0.50(+3.23%) | |
| Feb 07, 2014 | 15.50 | 15.50 | 15.50 | 0 | -0.01(-0.06%) | |
| Feb 05, 2014 | 15.51 | 15.51 | 15.51 | 0 | +0.26(+1.70%) | |
| Jan 28, 2014 | 15.25 | 15.25 | 15.25 | 0 | -0.90(-5.57%) | |
| Jan 23, 2014 | 16.15 | 16.15 | 16.15 | 0 | +0.15(+0.94%) | |
| Jan 17, 2014 | 16.00 | 16.00 | 16.00 | 0 | -0.50(-3.03%) | |
| Jan 13, 2014 | 16.50 | 16.50 | 16.50 | 16.50 | 0 | +0.08(+0.52%) |
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.
