Larsen & Toubro Ltd (OP: LTOUF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| Jan 02, 2020 | 18.95 | 19.00 | 18.95 | 19.00 | 300 | +0.55(+2.98%) |
| Dec 31, 2019 | 18.10 | 18.10 | 18.45 | 912 | +0.35(+1.93%) | |
| Dec 20, 2019 | 18.10 | 18.10 | 18.10 | 0 | -0.20(-1.09%) | |
| Dec 19, 2019 | 18.30 | 18.30 | 18.30 | 55 | +0.00(+0.00%) | |
| Dec 16, 2019 | 18.30 | 18.30 | 18.30 | 0 | -0.39(-2.09%) | |
| Dec 13, 2019 | 18.41 | 18.41 | 18.69 | 7,000 | +0.28(+1.52%) | |
| Dec 04, 2019 | 18.41 | 18.41 | 18.41 | 0 | +0.00(+0.00%) | |
| Dec 03, 2019 | 18.41 | 18.41 | 18.41 | 18.41 | 6,149 | -0.99(-5.10%) |
| Nov 21, 2019 | 19.40 | 19.40 | 19.40 | 0 | +0.22(+1.15%) | |
| Nov 20, 2019 | 19.18 | 19.18 | 19.18 | 19.18 | 499 | -0.87(-4.34%) |
| Nov 13, 2019 | 20.05 | 20.05 | 20.05 | 0 | +0.00(+0.00%) | |
| Nov 12, 2019 | 20.35 | 20.35 | 20.05 | 303 | -0.30(-1.47%) | |
| Nov 07, 2019 | 20.35 | 20.35 | 20.35 | 0 | -0.20(-0.97%) | |
| Nov 06, 2019 | 20.55 | 20.55 | 20.55 | 20.55 | 336 | +0.00(+0.00%) |
| Nov 05, 2019 | 20.55 | 20.55 | 20.55 | 20.55 | 336 | -0.25(-1.20%) |
| Oct 22, 2019 | 20.80 | 20.80 | 20.80 | 0 | +0.46(+2.26%) | |
| Oct 18, 2019 | 20.34 | 20.34 | 20.34 | 0 | +0.59(+2.99%) | |
| Oct 01, 2019 | 19.75 | 19.75 | 19.75 | 0 | -1.20(-5.73%) | |
| Sep 24, 2019 | 20.95 | 20.95 | 20.95 | 0 | -0.50(-2.33%) | |
| Sep 23, 2019 | 21.45 | 21.45 | 21.45 | 21.45 | 369 | +3.04(+16.51%) |
| Sep 18, 2019 | 18.41 | 18.41 | 18.41 | 0 | +0.00(+0.00%) | |
| Sep 17, 2019 | 18.41 | 18.41 | 18.41 | 18.41 | 4,787 | -0.45(-2.39%) |
| Sep 16, 2019 | 18.86 | 18.90 | 18.86 | 18.86 | 814 | -0.44(-2.28%) |
| Sep 13, 2019 | 19.30 | 19.30 | 19.30 | 19.30 | 1,100 | +0.15(+0.80%) |
| Sep 12, 2019 | 19.15 | 19.15 | 19.15 | 19.15 | 4,700 | +0.00(+0.00%) |
| Sep 11, 2019 | 19.15 | 19.15 | 19.15 | 19.15 | 4,700 | +0.40(+2.12%) |
| Sep 09, 2019 | 18.75 | 18.75 | 18.75 | 0 | +1.00(+5.63%) | |
| Sep 06, 2019 | 18.35 | 18.35 | 17.75 | 17.75 | 600 | -0.48(-2.64%) |
| Aug 30, 2019 | 18.23 | 18.23 | 18.23 | 0 | +0.53(+3.00%) | |
| Aug 22, 2019 | 17.70 | 17.70 | 17.70 | 0 | -2.00(-10.15%) | |
| Jul 30, 2019 | 19.70 | 19.70 | 19.70 | 0 | -0.70(-3.43%) | |
| Jul 19, 2019 | 20.40 | 20.40 | 20.40 | 0 | -0.85(-4.00%) | |
| Jul 17, 2019 | 21.25 | 21.25 | 21.25 | 0 | +0.00(+0.00%) | |
| Jul 15, 2019 | 21.25 | 21.25 | 21.25 | 0 | +0.00(+0.00%) | |
| Jul 11, 2019 | 21.25 | 21.25 | 21.25 | 0 | -1.20(-5.35%) | |
| Jul 02, 2019 | 22.45 | 22.45 | 22.45 | 0 | +1.18(+5.55%) | |
| Jun 20, 2019 | 21.27 | 21.27 | 21.27 | 0 | -0.66(-3.00%) | |
| Jun 06, 2019 | 21.93 | 21.93 | 21.93 | 0 | -0.62(-2.76%) | |
| Jun 04, 2019 | 22.55 | 22.55 | 22.55 | 0 | +2.80(+14.18%) | |
| May 01, 2019 | 19.75 | 19.75 | 19.75 | 0 | -0.75(-3.66%) |
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.
