Larsen & Toubro Ltd (OP: LTOUF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 27, 2013 | 24.25 | 24.25 | 24.25 | 0 | -1.08(-4.27%) | |
| Mar 22, 2013 | 25.33 | 25.33 | 25.33 | 0 | -1.42(-5.31%) | |
| Mar 19, 2013 | 26.75 | 26.75 | 26.75 | 0 | -1.21(-4.31%) | |
| Mar 14, 2013 | 27.96 | 27.96 | 27.96 | 0 | +0.28(+1.00%) | |
| Mar 11, 2013 | 27.68 | 27.68 | 27.68 | 27.68 | 0 | +0.68(+2.52%) |
| Mar 08, 2013 | 27.00 | 27.00 | 27.00 | 27.00 | 500 | +1.05(+4.05%) |
| Mar 05, 2013 | 25.95 | 25.95 | 25.95 | 124 | -0.45(-1.70%) | |
| Feb 27, 2013 | 26.40 | 26.40 | 26.40 | 0 | +0.70(+2.72%) | |
| Feb 26, 2013 | 25.70 | 25.70 | 25.70 | 25.70 | 7,241 | -1.30(-4.81%) |
| Feb 22, 2013 | 27.00 | 27.00 | 27.00 | 27.00 | 0 | +0.00(+0.00%) |
| Feb 20, 2013 | 27.00 | 27.00 | 27.00 | 27.00 | 0 | -0.81(-2.90%) |
| Feb 13, 2013 | 27.81 | 27.81 | 27.81 | 0 | -1.50(-5.13%) | |
| Feb 04, 2013 | 29.31 | 29.31 | 29.31 | 0 | +0.85(+2.98%) | |
| Jan 14, 2013 | 28.46 | 28.46 | 28.46 | 0 | -0.05(-0.18%) | |
| Jan 07, 2013 | 28.51 | 28.51 | 28.51 | 0 | -1.23(-4.14%) | |
| Jan 04, 2013 | 29.74 | 29.74 | 29.74 | 29.74 | 14,006 | +0.24(+0.81%) |
| Dec 28, 2012 | 29.50 | 29.50 | 29.50 | 29.50 | 0 | +0.50(+1.72%) |
| Dec 21, 2012 | 29.00 | 29.00 | 29.00 | 29.00 | 0 | -1.31(-4.32%) |
| Dec 18, 2012 | 30.31 | 30.31 | 30.31 | 520 | +0.56(+1.88%) | |
| Dec 17, 2012 | 29.75 | 29.75 | 29.75 | 29.75 | 747 | -1.02(-3.31%) |
| Dec 10, 2012 | 30.77 | 30.77 | 30.77 | 0 | +1.77(+6.10%) | |
| Nov 27, 2012 | 29.00 | 29.00 | 29.00 | 29.00 | 0 | +0.55(+1.93%) |
| Nov 21, 2012 | 28.45 | 28.45 | 28.45 | 0 | -0.05(-0.18%) | |
| Nov 19, 2012 | 28.50 | 28.50 | 28.50 | 0 | -1.75(-5.79%) | |
| Nov 06, 2012 | 30.25 | 30.25 | 30.25 | 0 | -1.45(-4.57%) | |
| Oct 25, 2012 | 31.70 | 31.70 | 31.70 | 0 | +1.70(+5.67%) | |
| Oct 23, 2012 | 30.00 | 30.00 | 30.00 | 0 | -1.68(-5.30%) | |
| Oct 04, 2012 | 31.68 | 31.68 | 31.68 | 31.68 | 0 | +3.03(+10.58%) |
| Sep 26, 2012 | 28.65 | 28.65 | 28.65 | 0 | +0.65(+2.32%) | |
| Sep 17, 2012 | 28.00 | 28.00 | 28.00 | 0 | +2.55(+10.02%) | |
| Sep 12, 2012 | 25.45 | 25.45 | 25.45 | 0 | +1.55(+6.49%) | |
| 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%) |
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.
