Larsen & Toubro Ltd (OP: LTOUF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 30, 2012 | 23.90 | 23.90 | 23.90 | 0 | -0.10(-0.42%) | |
| Aug 29, 2012 | 24.00 | 24.00 | 24.00 | 24.00 | 200 | -1.40(-5.51%) |
| Aug 07, 2012 | 25.40 | 25.40 | 25.40 | 0 | +1.15(+4.74%) | |
| Jul 30, 2012 | 24.25 | 24.25 | 24.25 | 0 | +0.65(+2.75%) | |
| Jul 25, 2012 | 23.60 | 23.60 | 23.60 | 0 | -1.40(-5.60%) | |
| Jul 12, 2012 | 25.00 | 25.00 | 25.00 | 0 | -0.90(-3.49%) | |
| Jul 03, 2012 | 25.90 | 25.90 | 25.90 | 25.90 | 0 | +0.79(+3.16%) |
| Jun 29, 2012 | 25.11 | 25.11 | 25.11 | 0 | +1.86(+8.00%) | |
| Jun 28, 2012 | 23.25 | 23.25 | 23.25 | 23.25 | 549 | -0.81(-3.37%) |
| Jun 21, 2012 | 24.06 | 24.06 | 24.06 | 0 | -0.00(-0.01%) | |
| Jun 19, 2012 | 24.06 | 24.06 | 24.06 | 0 | -0.03(-0.11%) | |
| Jun 13, 2012 | 24.09 | 24.09 | 24.09 | 0 | +3.35(+16.16%) | |
| May 30, 2012 | 20.74 | 20.74 | 20.74 | 0 | -0.26(-1.23%) | |
| May 25, 2012 | 21.00 | 21.00 | 21.00 | 0 | +0.18(+0.88%) | |
| May 24, 2012 | 20.99 | 20.99 | 20.82 | 20.82 | 62,462 | -1.48(-6.66%) |
| May 15, 2012 | 22.30 | 22.30 | 22.30 | 0 | +0.55(+2.53%) | |
| May 04, 2012 | 21.75 | 21.75 | 21.75 | 3,615 | -2.00(-8.42%) | |
| Apr 24, 2012 | 23.75 | 23.75 | 23.75 | 0 | -1.25(-5.00%) | |
| Apr 16, 2012 | 25.00 | 25.00 | 25.00 | 0 | -0.40(-1.57%) | |
| Apr 12, 2012 | 25.40 | 25.40 | 25.40 | 0 | -1.15(-4.33%) | |
| Apr 03, 2012 | 26.55 | 26.55 | 26.55 | 0 | +1.55(+6.20%) | |
| Mar 27, 2012 | 25.00 | 25.00 | 25.00 | 0 | -0.17(-0.68%) | |
| Mar 26, 2012 | 25.17 | 25.17 | 25.17 | 25.17 | 500 | -1.83(-6.78%) |
| Mar 16, 2012 | 27.00 | 27.00 | 27.00 | 0 | -0.50(-1.82%) | |
| Mar 15, 2012 | 27.50 | 27.50 | 27.50 | 27.50 | 1,620 | +0.45(+1.66%) |
| Mar 13, 2012 | 27.05 | 27.05 | 27.05 | 0 | +0.05(+0.19%) | |
| Mar 12, 2012 | 27.00 | 27.00 | 27.00 | 27.00 | 110 | +1.15(+4.45%) |
| Mar 05, 2012 | 25.85 | 25.85 | 25.85 | 0 | -0.25(-0.96%) | |
| Mar 02, 2012 | 26.00 | 26.10 | 26.00 | 26.10 | 1,000 | -0.65(-2.43%) |
| Mar 01, 2012 | 26.75 | 26.75 | 26.75 | 26.75 | 168 | -0.15(-0.56%) |
| Feb 29, 2012 | 27.25 | 27.25 | 26.90 | 26.90 | 26,880 | +0.65(+2.48%) |
| Jan 26, 2012 | 26.25 | 26.25 | 26.25 | 0 | -0.25(-0.94%) | |
| Jan 24, 2012 | 26.50 | 26.50 | 26.50 | 26.50 | 0 | +1.25(+4.95%) |
| Jan 18, 2012 | 25.25 | 25.25 | 25.25 | 0 | +3.33(+15.19%) | |
| Jan 12, 2012 | 21.92 | 21.92 | 21.92 | 0 | +1.92(+9.60%) | |
| Jan 09, 2012 | 20.00 | 20.00 | 20.00 | 0 | +1.18(+6.27%) | |
| Dec 30, 2011 | 18.82 | 18.82 | 18.82 | 0 | -2.30(-10.89%) | |
| Dec 15, 2011 | 21.12 | 21.12 | 21.12 | 21.12 | 0 | -3.88(-15.52%) |
| Dec 05, 2011 | 25.00 | 25.00 | 25.00 | 25.00 | 0 | +0.25(+1.01%) |
| Nov 30, 2011 | 24.75 | 24.75 | 24.75 | 0 | -0.27(-1.08%) | |
| Nov 15, 2011 | 25.02 | 25.02 | 25.02 | 0 | -2.98(-10.64%) | |
| Nov 07, 2011 | 28.00 | 28.00 | 28.00 | 0 | -0.25(-0.88%) | |
| Nov 01, 2011 | 28.25 | 28.25 | 28.25 | 0 | +1.25(+4.63%) | |
| Oct 25, 2011 | 27.00 | 27.00 | 27.00 | 0 | -1.60(-5.59%) | |
| Oct 17, 2011 | 28.60 | 28.60 | 28.60 | 0 | -1.65(-5.45%) | |
| Oct 12, 2011 | 30.25 | 30.25 | 30.25 | 30.25 | 0 | +3.35(+12.45%) |
| Sep 30, 2011 | 26.90 | 26.90 | 26.90 | 0 | -2.90(-9.73%) | |
| Sep 22, 2011 | 29.80 | 29.80 | 29.80 | 29.80 | 0 | -2.57(-7.93%) |
| Sep 20, 2011 | 32.37 | 32.37 | 32.37 | 0 | -1.13(-3.38%) | |
| Sep 13, 2011 | 33.50 | 33.50 | 33.50 | 0 | -0.50(-1.47%) |
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.
