Larsen & Toubro Ltd (OP: LTOUF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 31, 2011 | 37.65 | 37.65 | 37.65 | 37.65 | 593 | -0.35(-0.92%) |
| Mar 30, 2011 | 38.00 | 38.00 | 38.00 | 38.00 | 11,142 | -0.10(-0.26%) |
| Mar 28, 2011 | 38.10 | 38.10 | 38.10 | 38.10 | 0 | +2.80(+7.93%) |
| Mar 24, 2011 | 35.30 | 35.30 | 35.30 | 35.30 | 0 | +0.80(+2.32%) |
| Mar 23, 2011 | 36.00 | 36.00 | 34.50 | 34.50 | 23,263 | +0.35(+1.02%) |
| Mar 22, 2011 | 34.15 | 34.15 | 34.15 | 34.15 | 200 | +0.25(+0.74%) |
| Mar 16, 2011 | 33.90 | 33.90 | 33.90 | 33.90 | 0 | +0.07(+0.21%) |
| Mar 15, 2011 | 33.83 | 33.83 | 33.83 | 33.83 | 9,700 | -0.82(-2.37%) |
| Mar 14, 2011 | 34.55 | 34.65 | 34.55 | 34.65 | 500 | +0.35(+1.02%) |
| Mar 10, 2011 | 34.30 | 34.30 | 34.30 | 34.30 | 0 | -0.55(-1.58%) |
| Mar 09, 2011 | 34.85 | 34.85 | 34.85 | 34.85 | 4,894 | -0.65(-1.83%) |
| Mar 07, 2011 | 35.50 | 35.50 | 35.50 | 35.50 | 0 | -1.50(-4.05%) |
| Feb 14, 2011 | 37.00 | 37.00 | 37.00 | 37.00 | 0 | +3.75(+11.28%) |
| Feb 11, 2011 | 33.25 | 33.25 | 33.25 | 33.25 | 600 | +0.15(+0.45%) |
| Feb 10, 2011 | 33.08 | 33.10 | 33.08 | 33.10 | 600 | +0.02(+0.06%) |
| Feb 09, 2011 | 33.08 | 33.08 | 33.08 | 33.08 | 2,200 | -1.67(-4.81%) |
| Feb 08, 2011 | 34.75 | 34.75 | 34.75 | 34.75 | 300 | -0.75(-2.11%) |
| Feb 04, 2011 | 35.50 | 35.50 | 35.50 | 0 | +0.25(+0.71%) | |
| Jan 25, 2011 | 35.25 | 35.25 | 35.25 | 0 | -1.25(-3.42%) | |
| Jan 24, 2011 | 36.50 | 36.50 | 36.50 | 36.50 | 100 | -0.20(-0.54%) |
| Jan 21, 2011 | 36.70 | 36.70 | 36.70 | 36.70 | 200 | +0.70(+1.94%) |
| Jan 20, 2011 | 35.50 | 36.50 | 35.50 | 36.00 | 3,400 | -4.00(-10.00%) |
| Jan 10, 2011 | 40.00 | 40.00 | 40.00 | 0 | -4.25(-9.60%) | |
| Jan 04, 2011 | 44.25 | 44.25 | 44.25 | 0 | -0.75(-1.67%) | |
| Jan 03, 2011 | 45.00 | 45.00 | 45.00 | 45.00 | 200 | +1.50(+3.45%) |
| Dec 23, 2010 | 43.50 | 43.50 | 43.50 | 0 | -3.50(-7.45%) | |
| Dec 14, 2010 | 47.00 | 47.00 | 47.00 | 0 | +3.51(+8.07%) | |
| Dec 13, 2010 | 43.49 | 43.49 | 43.49 | 43.49 | 15,000 | +0.19(+0.44%) |
| Dec 09, 2010 | 43.30 | 43.30 | 43.30 | 0 | -2.00(-4.42%) | |
| Dec 07, 2010 | 45.30 | 45.30 | 45.30 | 0 | +0.30(+0.67%) | |
| Nov 16, 2010 | 45.00 | 45.00 | 45.00 | 200 | -4.75(-9.55%) | |
| Nov 09, 2010 | 49.75 | 49.75 | 49.75 | 49.75 | 0 | +3.75(+8.15%) |
| Oct 20, 2010 | 46.00 | 46.00 | 46.00 | 0 | +0.96(+2.13%) | |
| Oct 15, 2010 | 45.04 | 45.04 | 45.04 | 0 | -0.18(-0.39%) | |
| Oct 12, 2010 | 45.22 | 45.22 | 45.22 | 0 | -0.78(-1.71%) | |
| Oct 11, 2010 | 46.00 | 46.00 | 46.00 | 46.00 | 1,100 | -0.50(-1.08%) |
| Oct 06, 2010 | 46.50 | 46.50 | 46.50 | 0 | +5.75(+14.11%) | |
| Jul 23, 2010 | 40.75 | 40.75 | 40.75 | 0 | -0.70(-1.69%) | |
| Jul 22, 2010 | 41.45 | 41.45 | 41.45 | 41.45 | 600 | +1.45(+3.63%) |
| Jul 19, 2010 | 40.00 | 40.00 | 40.00 | 0 | +0.75(+1.91%) | |
| Jul 16, 2010 | 39.25 | 39.25 | 39.25 | 39.25 | 200 | +0.00(+0.00%) |
| Jul 15, 2010 | 39.25 | 39.25 | 39.25 | 39.25 | 300 | +2.25(+6.08%) |
| Jun 15, 2010 | 37.00 | 37.00 | 37.00 | 37.00 | 0 | +2.20(+6.32%) |
| Jun 08, 2010 | 34.80 | 34.80 | 34.80 | 0 | +0.80(+2.35%) | |
| Jun 07, 2010 | 34.00 | 34.00 | 34.00 | 34.00 | 100 | +0.70(+2.10%) |
| May 25, 2010 | 33.30 | 33.30 | 33.30 | 0 | -1.70(-4.86%) | |
| May 05, 2010 | 35.00 | 35.00 | 35.00 | 0 | -1.45(-3.98%) | |
| Apr 23, 2010 | 36.45 | 36.45 | 36.45 | 36.45 | 0 | +0.70(+1.96%) |
| Apr 14, 2010 | 35.75 | 35.75 | 35.75 | 35.75 | 0 | -2.25(-5.92%) |
| Apr 08, 2010 | 38.00 | 38.00 | 38.00 | 38.00 | 0 | +0.75(+2.01%) |
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.
