Larsen & Toubro Ltd (OP: LTOUF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2021 | 18.05 | 18.05 | 18.05 | 60 | +0.00(+0.00%) | |
| Apr 28, 2021 | 18.05 | 18.05 | 18.05 | 0 | +0.71(+4.09%) | |
| Apr 27, 2021 | 17.34 | 17.34 | 17.34 | 40 | +0.00(+0.00%) | |
| Apr 23, 2021 | 17.34 | 17.34 | 17.34 | 0 | +0.06(+0.35%) | |
| Apr 22, 2021 | 17.34 | 17.34 | 17.28 | 17.28 | 12,361 | -0.07(-0.40%) |
| Apr 21, 2021 | 17.35 | 17.35 | 17.35 | 17.35 | 196 | -0.94(-5.16%) |
| Apr 20, 2021 | 18.29 | 18.29 | 18.29 | 22 | +0.00(+0.00%) | |
| Apr 15, 2021 | 18.29 | 18.29 | 18.29 | 0 | +0.49(+2.78%) | |
| Apr 13, 2021 | 17.80 | 17.80 | 17.80 | 0 | +0.00(+0.00%) | |
| Apr 12, 2021 | 17.80 | 17.80 | 17.80 | 17.80 | 2,367 | -1.15(-6.07%) |
| Apr 07, 2021 | 18.95 | 18.95 | 18.95 | 0 | +0.00(+0.00%) | |
| Apr 06, 2021 | 18.95 | 18.95 | 18.95 | 18.95 | 899 | -0.33(-1.71%) |
| Mar 31, 2021 | 19.28 | 19.28 | 19.28 | 0 | +0.00(+0.00%) | |
| Mar 30, 2021 | 19.28 | 19.28 | 19.28 | 19.28 | 345 | +0.03(+0.16%) |
| Mar 29, 2021 | 19.25 | 19.25 | 19.25 | 19.25 | 1,230 | +0.00(+0.00%) |
| Mar 26, 2021 | 19.25 | 19.25 | 19.25 | 19.25 | 1,200 | +0.25(+1.32%) |
| Mar 23, 2021 | 19.00 | 19.00 | 19.00 | 0 | -0.88(-4.43%) | |
| Mar 19, 2021 | 19.88 | 19.88 | 19.88 | 0 | +0.00(+0.00%) | |
| Mar 18, 2021 | 19.88 | 19.88 | 19.88 | 19.88 | 1,447 | -0.12(-0.60%) |
| Mar 17, 2021 | 20.00 | 20.00 | 20.00 | 20.00 | 468 | -0.75(-3.61%) |
| Mar 15, 2021 | 20.75 | 20.75 | 20.75 | 0 | +0.30(+1.47%) | |
| Mar 04, 2021 | 20.45 | 20.45 | 20.45 | 0 | +0.00(+0.00%) | |
| Mar 03, 2021 | 20.45 | 20.45 | 20.45 | 20.45 | 363 | -0.20(-0.97%) |
| Mar 02, 2021 | 20.65 | 20.65 | 20.65 | 20.65 | 164 | +0.50(+2.48%) |
| Feb 23, 2021 | 20.15 | 20.15 | 20.15 | 0 | +0.00(+0.00%) | |
| Feb 22, 2021 | 20.15 | 20.15 | 20.15 | 20.15 | 184 | -0.80(-3.82%) |
| Feb 18, 2021 | 20.95 | 20.95 | 20.95 | 0 | -0.05(-0.24%) | |
| Feb 17, 2021 | 21.00 | 21.00 | 21.00 | 21.00 | 319 | +0.05(+0.24%) |
| Feb 16, 2021 | 21.00 | 21.00 | 20.95 | 20.95 | 514 | -0.05(-0.24%) |
| Feb 11, 2021 | 21.00 | 21.00 | 21.00 | 0 | +0.01(+0.05%) | |
| Feb 09, 2021 | 20.99 | 20.99 | 20.99 | 0 | +0.49(+2.39%) | |
| Feb 04, 2021 | 20.50 | 20.50 | 20.50 | 0 | -0.05(-0.24%) | |
| Feb 03, 2021 | 20.55 | 20.55 | 20.55 | 30 | +0.00(+0.00%) | |
| Feb 02, 2021 | 20.55 | 20.55 | 20.55 | 20.55 | 344 | +1.75(+9.31%) |
| Jan 29, 2021 | 18.80 | 18.80 | 18.80 | 0 | +0.00(+0.00%) | |
| Jan 27, 2021 | 18.80 | 18.80 | 18.80 | 0 | +0.00(+0.00%) | |
| Jan 19, 2021 | 18.80 | 18.80 | 18.80 | 0 | +0.30(+1.62%) | |
| Jan 15, 2021 | 18.50 | 18.50 | 18.50 | 18.50 | 300 | -0.50(-2.63%) |
| Jan 14, 2021 | 19.90 | 19.90 | 19.00 | 19.00 | 750 | +0.05(+0.26%) |
| Jan 13, 2021 | 18.95 | 18.95 | 18.95 | 50 | +0.00(+0.00%) | |
| Jan 08, 2021 | 18.95 | 18.95 | 18.95 | 0 | +0.62(+3.38%) | |
| Jan 07, 2021 | 18.33 | 18.33 | 18.33 | 18.33 | 190 | +1.11(+6.45%) |
| Jan 05, 2021 | 17.22 | 17.22 | 17.22 | 0 | -0.81(-4.49%) | |
| 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%) |
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.
