Larsen & Toubro Ltd (OP: LTOUF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 20, 2016 | 23.78 | 23.78 | 23.78 | 0 | +0.78(+3.39%) | |
| Jul 13, 2016 | 23.00 | 23.00 | 23.00 | 0 | +1.42(+6.58%) | |
| Jun 29, 2016 | 21.58 | 21.58 | 21.58 | 0 | -0.81(-3.61%) | |
| Jun 15, 2016 | 22.39 | 22.39 | 22.39 | 0 | -0.01(-0.05%) | |
| Jun 08, 2016 | 22.40 | 22.40 | 22.40 | 0 | +0.75(+3.46%) | |
| Jun 01, 2016 | 21.65 | 21.65 | 21.65 | 0 | +2.95(+15.78%) | |
| May 20, 2016 | 18.70 | 18.70 | 18.70 | 0 | -0.15(-0.80%) | |
| May 02, 2016 | 18.85 | 18.85 | 18.85 | 0 | +0.65(+3.57%) | |
| Mar 23, 2016 | 18.20 | 18.20 | 18.20 | 0 | +2.48(+15.78%) | |
| Feb 16, 2016 | 15.72 | 15.72 | 15.72 | 0 | +0.12(+0.77%) | |
| Feb 11, 2016 | 15.60 | 15.60 | 15.60 | 0 | -0.40(-2.50%) | |
| Feb 09, 2016 | 16.00 | 16.00 | 16.00 | 0 | -0.33(-1.99%) | |
| Jan 26, 2016 | 16.33 | 16.33 | 16.33 | 0 | +0.58(+3.65%) | |
| Jan 20, 2016 | 15.75 | 15.75 | 15.75 | 0 | -0.40(-2.48%) | |
| Jan 19, 2016 | 16.38 | 16.38 | 16.15 | 16.15 | 28,179 | -2.60(-13.87%) |
| Jan 05, 2016 | 18.75 | 18.75 | 18.75 | 0 | -0.25(-1.32%) | |
| Dec 21, 2015 | 19.00 | 19.00 | 19.00 | 0 | +0.25(+1.33%) | |
| Dec 18, 2015 | 18.75 | 18.75 | 18.75 | 18.75 | 204 | +0.25(+1.35%) |
| Dec 14, 2015 | 18.50 | 18.50 | 18.50 | 0 | -0.45(-2.37%) | |
| Dec 11, 2015 | 18.95 | 18.95 | 18.95 | 18.95 | 500 | -0.60(-3.07%) |
| Dec 09, 2015 | 19.55 | 19.55 | 19.55 | 0 | -0.57(-2.83%) | |
| Nov 25, 2015 | 20.12 | 20.12 | 20.12 | 0 | -0.18(-0.91%) | |
| Nov 23, 2015 | 20.30 | 20.30 | 20.30 | 0 | +0.00(+0.02%) | |
| Nov 19, 2015 | 20.30 | 20.30 | 20.30 | 5 | +0.30(+1.50%) | |
| Nov 12, 2015 | 20.00 | 20.00 | 20.00 | 0 | -0.56(-2.72%) | |
| Nov 09, 2015 | 20.56 | 20.56 | 20.56 | 0 | -0.14(-0.68%) | |
| Nov 04, 2015 | 20.70 | 20.70 | 20.70 | 0 | -0.30(-1.43%) | |
| Nov 03, 2015 | 20.70 | 21.00 | 20.70 | 21.00 | 1,060 | -0.25(-1.18%) |
| Oct 30, 2015 | 21.25 | 21.25 | 21.25 | 0 | -2.62(-10.98%) | |
| Oct 06, 2015 | 23.87 | 23.87 | 23.87 | 32 | +2.51(+11.76%) | |
| Sep 28, 2015 | 21.36 | 21.36 | 21.36 | 0 | -1.45(-6.36%) | |
| Sep 22, 2015 | 22.81 | 22.81 | 22.81 | 0 | -0.59(-2.52%) | |
| Sep 16, 2015 | 23.40 | 23.40 | 23.40 | 0 | -0.10(-0.43%) | |
| Sep 11, 2015 | 23.50 | 23.50 | 23.50 | 0 | -0.50(-2.08%) | |
| Sep 10, 2015 | 24.00 | 24.00 | 24.00 | 24.00 | 334 | +0.50(+2.13%) |
| Sep 01, 2015 | 23.50 | 23.50 | 23.50 | 0 | -0.50(-2.08%) | |
| Aug 31, 2015 | 24.75 | 24.75 | 24.00 | 24.00 | 476 | -0.09(-0.37%) |
| Aug 25, 2015 | 24.09 | 24.09 | 24.09 | 0 | +0.84(+3.61%) | |
| Aug 24, 2015 | 23.46 | 23.46 | 23.25 | 23.25 | 5,265 | -3.79(-14.02%) |
| Aug 20, 2015 | 27.04 | 27.04 | 27.04 | 0 | +0.14(+0.52%) | |
| Aug 13, 2015 | 26.90 | 26.90 | 26.90 | 0 | -0.60(-2.18%) | |
| Aug 04, 2015 | 27.50 | 27.50 | 27.50 | 0 | -0.30(-1.08%) |
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.
