Larsen & Toubro Ltd (OP: LTOUF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 31, 2020 | 18.03 | 18.03 | 18.03 | 0 | +0.00(+0.00%) | |
| Dec 30, 2020 | 18.03 | 18.03 | 18.03 | 18.03 | 100 | -1.89(-9.49%) |
| Dec 24, 2020 | 19.92 | 19.92 | 19.92 | 0 | +2.82(+16.49%) | |
| Dec 22, 2020 | 17.10 | 17.10 | 17.10 | 0 | -0.52(-2.96%) | |
| Dec 21, 2020 | 17.62 | 17.62 | 17.62 | 90 | +0.00(+0.00%) | |
| Dec 18, 2020 | 17.62 | 17.62 | 17.62 | 17.62 | 2,200 | -0.13(-0.73%) |
| Dec 17, 2020 | 17.62 | 17.75 | 17.62 | 17.75 | 4,971 | +1.90(+11.99%) |
| Dec 10, 2020 | 15.85 | 15.85 | 15.85 | 0 | +1.00(+6.73%) | |
| Dec 02, 2020 | 14.85 | 14.85 | 14.85 | 0 | -0.88(-5.59%) | |
| Nov 27, 2020 | 15.73 | 15.73 | 15.73 | 0 | +4.43(+39.20%) | |
| Oct 27, 2020 | 11.30 | 11.30 | 11.30 | 0 | +0.00(+0.00%) | |
| Oct 06, 2020 | 11.30 | 11.30 | 11.30 | 0 | +0.00(+0.00%) | |
| Sep 24, 2020 | 11.30 | 11.30 | 11.30 | 0 | -1.20(-9.60%) | |
| Sep 15, 2020 | 12.50 | 12.50 | 12.50 | 0 | +0.00(+0.00%) | |
| Sep 14, 2020 | 12.50 | 12.50 | 12.50 | 12.50 | 200 | -1.50(-10.71%) |
| Sep 04, 2020 | 14.00 | 14.00 | 14.00 | 0 | +0.00(+0.00%) | |
| Sep 01, 2020 | 14.00 | 14.00 | 14.00 | 0 | +0.58(+4.32%) | |
| Aug 24, 2020 | 13.42 | 13.42 | 13.42 | 0 | +0.00(+0.00%) | |
| Aug 18, 2020 | 13.42 | 13.42 | 13.42 | 0 | +0.42(+3.23%) | |
| Aug 13, 2020 | 13.00 | 13.00 | 13.00 | 0 | +0.00(+0.00%) | |
| Aug 10, 2020 | 13.00 | 13.00 | 13.00 | 0 | +1.00(+8.33%) | |
| Jul 15, 2020 | 12.00 | 12.00 | 12.00 | 0 | +0.00(+0.00%) | |
| Jul 14, 2020 | 12.00 | 12.00 | 12.00 | 12.00 | 100 | -0.75(-5.88%) |
| Jul 09, 2020 | 12.75 | 12.75 | 12.75 | 0 | +2.25(+21.43%) | |
| Jul 06, 2020 | 10.50 | 10.50 | 10.50 | 0 | -1.81(-14.72%) | |
| Jun 30, 2020 | 12.31 | 12.31 | 12.31 | 0 | -0.20(-1.60%) | |
| Jun 29, 2020 | 12.51 | 12.51 | 12.51 | 10 | +0.00(+0.00%) | |
| Jun 26, 2020 | 10.55 | 10.55 | 12.51 | 442 | +1.96(+18.60%) | |
| Jun 10, 2020 | 10.55 | 10.55 | 10.55 | 0 | +0.00(+0.00%) | |
| Jun 03, 2020 | 10.55 | 10.55 | 10.55 | 0 | +0.03(+0.29%) | |
| May 19, 2020 | 10.52 | 10.52 | 10.52 | 0 | -0.53(-4.80%) | |
| May 18, 2020 | 11.00 | 11.05 | 11.00 | 11.05 | 200 | +0.25(+2.31%) |
| May 12, 2020 | 10.80 | 10.80 | 10.80 | 0 | -0.07(-0.64%) | |
| May 11, 2020 | 10.87 | 10.87 | 10.87 | 10.87 | 910 | -0.41(-3.63%) |
| May 04, 2020 | 11.28 | 11.28 | 11.28 | 0 | +0.20(+1.80%) | |
| Apr 29, 2020 | 11.08 | 11.08 | 11.08 | 0 | +0.00(+0.00%) | |
| Apr 28, 2020 | 11.08 | 11.08 | 11.08 | 11.08 | 55,226 | +0.02(+0.17%) |
| Apr 27, 2020 | 11.10 | 11.10 | 11.06 | 11.06 | 50,100 | -0.04(-0.35%) |
| Apr 24, 2020 | 11.10 | 11.10 | 11.10 | 24,774 | +0.00(+0.00%) | |
| Apr 23, 2020 | 11.10 | 11.10 | 11.10 | 31,237 | +0.00(+0.00%) | |
| Apr 22, 2020 | 11.10 | 11.10 | 11.10 | 11.10 | 300 | -0.58(-4.98%) |
| Apr 17, 2020 | 11.68 | 11.68 | 11.68 | 0 | +0.00(+0.00%) | |
| Apr 16, 2020 | 11.68 | 11.68 | 11.68 | 11.68 | 8,938 | -0.32(-2.65%) |
| Apr 14, 2020 | 12.00 | 12.00 | 12.00 | 0 | +1.18(+10.91%) | |
| Apr 08, 2020 | 10.82 | 10.82 | 10.82 | 0 | -5.18(-32.38%) | |
| Mar 26, 2020 | 16.00 | 16.00 | 16.00 | 0 | -0.06(-0.37%) | |
| Mar 18, 2020 | 16.06 | 16.06 | 16.06 | 0 | +0.00(+0.00%) | |
| Mar 04, 2020 | 16.06 | 16.06 | 16.06 | 0 | +0.23(+1.45%) | |
| Mar 02, 2020 | 15.83 | 15.83 | 15.83 | 0 | -0.12(-0.75%) | |
| Feb 28, 2020 | 15.95 | 15.95 | 15.95 | 15.95 | 100 | -1.25(-7.27%) |
| Feb 25, 2020 | 17.20 | 17.20 | 17.20 | 0 | -1.16(-6.34%) | |
| Feb 24, 2020 | 18.36 | 18.36 | 18.36 | 18.36 | 213,270 | +0.05(+0.27%) |
| Feb 14, 2020 | 18.32 | 18.32 | 18.32 | 0 | +0.34(+1.86%) | |
| Feb 13, 2020 | 17.98 | 17.98 | 17.98 | 17.98 | 2,867 | -0.42(-2.28%) |
| Feb 07, 2020 | 18.40 | 18.40 | 18.40 | 0 | +0.00(+0.00%) | |
| Feb 06, 2020 | 18.40 | 18.40 | 18.40 | 18.40 | 243 | +0.40(+2.22%) |
| Feb 05, 2020 | 18.00 | 18.00 | 18.00 | 18.00 | 1,789 | +0.00(+0.00%) |
| Feb 04, 2020 | 18.00 | 18.00 | 18.00 | 18.00 | 400 | -0.12(-0.66%) |
| Feb 03, 2020 | 18.12 | 18.12 | 18.12 | 14,484 | +0.00(+0.00%) | |
| Jan 22, 2020 | 18.12 | 18.12 | 18.12 | 0 | -0.32(-1.72%) | |
| Jan 16, 2020 | 18.44 | 18.44 | 18.44 | 0 | -0.03(-0.17%) | |
| Jan 14, 2020 | 18.47 | 18.47 | 18.47 | 0 | +0.00(+0.00%) | |
| Jan 09, 2020 | 18.47 | 18.47 | 18.47 | 0 | +0.37(+2.04%) | |
| Jan 08, 2020 | 18.10 | 18.10 | 18.10 | 18.10 | 250 | -0.47(-2.53%) |
| Jan 07, 2020 | 18.57 | 18.57 | 18.57 | 18.57 | 200 | +0.07(+0.38%) |
| Jan 03, 2020 | 18.50 | 18.50 | 18.50 | 0 | -0.50(-2.63%) |
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.
