Larsen & Toubro Ltd (OP: LTOUF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 30, 2010 | 35.50 | 35.50 | 35.50 | 35.50 | 0 | -0.50(-1.39%) |
| Mar 22, 2010 | 36.00 | 36.00 | 36.00 | 36.00 | 0 | +1.25(+3.60%) |
| Mar 19, 2010 | 34.75 | 34.75 | 34.75 | 34.75 | 100 | -1.20(-3.34%) |
| Mar 08, 2010 | 35.95 | 35.95 | 35.95 | 35.95 | 200 | +1.20(+3.45%) |
| Mar 05, 2010 | 34.75 | 34.75 | 34.75 | 34.75 | 300 | -0.50(-1.42%) |
| Mar 02, 2010 | 35.25 | 35.25 | 35.25 | 0 | -0.75(-2.08%) | |
| Mar 01, 2010 | 36.00 | 36.00 | 36.00 | 36.00 | 1,397 | +1.25(+3.60%) |
| Feb 26, 2010 | 34.75 | 34.75 | 34.75 | 34.75 | 1,500 | +2.57(+7.99%) |
| Feb 22, 2010 | 32.18 | 32.18 | 32.18 | 0 | +0.03(+0.09%) | |
| Feb 16, 2010 | 32.15 | 32.15 | 32.15 | 0 | +1.35(+4.38%) | |
| Feb 05, 2010 | 30.80 | 30.80 | 30.80 | 0 | -1.20(-3.75%) | |
| Feb 01, 2010 | 32.00 | 32.00 | 32.00 | 0 | +1.25(+4.07%) | |
| Jan 27, 2010 | 30.75 | 30.75 | 30.75 | 30.75 | 0 | -1.27(-3.97%) |
| Jan 26, 2010 | 35.00 | 35.00 | 32.02 | 32.02 | 658 | -0.95(-2.89%) |
| Jan 21, 2010 | 32.97 | 32.97 | 32.97 | 0 | -2.58(-7.25%) | |
| Jan 20, 2010 | 35.55 | 35.55 | 35.55 | 35.55 | 100 | -1.29(-3.49%) |
| Jan 13, 2010 | 36.84 | 36.84 | 36.84 | 0 | +0.69(+1.90%) | |
| Jan 12, 2010 | 36.50 | 36.50 | 36.15 | 36.15 | 457 | -1.85(-4.87%) |
| Jan 11, 2010 | 38.00 | 38.00 | 38.00 | 38.00 | 500 | +0.50(+1.33%) |
| Jan 06, 2010 | 37.50 | 37.50 | 37.50 | 0 | +0.30(+0.81%) | |
| Jan 04, 2010 | 37.20 | 37.20 | 37.20 | 37.20 | 0 | +2.20(+6.29%) |
| Dec 30, 2009 | 35.00 | 35.00 | 35.00 | 0 | +0.00(+0.00%) | |
| Dec 22, 2009 | 35.00 | 35.00 | 35.00 | 0 | +0.00(+0.00%) | |
| Dec 21, 2009 | 35.00 | 35.00 | 35.00 | 35.00 | 570 | -1.25(-3.45%) |
| Dec 18, 2009 | 36.50 | 36.50 | 36.25 | 36.25 | 1,240 | +0.45(+1.26%) |
| Dec 17, 2009 | 35.75 | 35.80 | 35.75 | 35.80 | 520 | +0.30(+0.85%) |
| Nov 18, 2009 | 35.50 | 35.50 | 35.50 | 0 | -1.30(-3.53%) | |
| Nov 16, 2009 | 36.80 | 36.80 | 36.80 | 0 | +2.80(+8.24%) | |
| Nov 03, 2009 | 34.00 | 34.00 | 34.00 | 34.00 | 0 | -2.00(-5.56%) |
| Oct 22, 2009 | 36.00 | 36.00 | 36.00 | 0 | -2.00(-5.26%) | |
| Oct 14, 2009 | 38.00 | 38.00 | 38.00 | 0 | +2.00(+5.56%) | |
| Oct 13, 2009 | 36.27 | 36.27 | 36.00 | 36.00 | 1,915 | +0.02(+0.06%) |
| Oct 06, 2009 | 35.98 | 35.98 | 35.98 | 35.98 | 0 | -0.02(-0.06%) |
| Sep 30, 2009 | 36.00 | 36.00 | 36.00 | 36.00 | 0 | +1.30(+3.75%) |
| Sep 29, 2009 | 34.70 | 34.70 | 34.70 | 34.70 | 280 | +0.45(+1.30%) |
| Sep 28, 2009 | 34.05 | 34.25 | 34.05 | 34.25 | 19,950 | -0.33(-0.94%) |
| Sep 18, 2009 | 34.58 | 34.58 | 34.58 | 0 | +4.08(+13.38%) | |
| Sep 02, 2009 | 30.50 | 30.50 | 30.50 | 0 | -0.30(-0.97%) | |
| Aug 20, 2009 | 30.80 | 30.80 | 30.80 | 0 | +0.30(+0.98%) | |
| Aug 18, 2009 | 30.50 | 30.50 | 30.50 | 30.50 | 1,500 | -0.50(-1.61%) |
| Jul 24, 2009 | 31.00 | 31.00 | 31.00 | 0 | -0.25(-0.80%) | |
| Jul 21, 2009 | 31.25 | 31.25 | 31.25 | 0 | +3.00(+10.62%) | |
| Jul 10, 2009 | 28.25 | 28.25 | 28.25 | 0 | -0.25(-0.88%) | |
| Jul 09, 2009 | 28.50 | 28.50 | 28.50 | 28.50 | 200 | -2.50(-8.06%) |
| Jun 26, 2009 | 31.00 | 31.00 | 31.00 | 0 | +0.67(+2.20%) | |
| Jun 17, 2009 | 30.33 | 30.33 | 30.33 | 30.33 | 398 | -2.67(-8.09%) |
| Jun 09, 2009 | 33.00 | 33.00 | 33.00 | 33.00 | 0 | +1.20(+3.77%) |
| Jun 04, 2009 | 31.80 | 31.80 | 31.80 | 31.80 | 0 | +2.05(+6.89%) |
| May 29, 2009 | 29.75 | 29.75 | 29.75 | 29.75 | 0 | +3.35(+12.69%) |
| May 26, 2009 | 26.40 | 26.40 | 26.40 | 0 | +6.65(+33.67%) | |
| May 11, 2009 | 19.75 | 19.75 | 19.75 | 19.75 | 0 | +0.23(+1.15%) |
| May 07, 2009 | 19.52 | 19.52 | 19.52 | 19.52 | 4,493 | +0.27(+1.43%) |
| May 05, 2009 | 19.25 | 19.25 | 19.25 | 19.25 | 0 | +0.90(+4.90%) |
| May 01, 2009 | 18.35 | 18.35 | 18.35 | 0 | +0.85(+4.86%) | |
| Apr 29, 2009 | 17.50 | 17.50 | 17.50 | 17.50 | 0 | -0.50(-2.78%) |
| Apr 19, 2009 | 18.00 | 18.00 | 18.00 | 0 | +0.00(+0.00%) | |
| Apr 17, 2009 | 18.00 | 18.00 | 18.00 | 18.00 | 400 | +1.40(+8.43%) |
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.
