LARSEN & TOUBRO LTD (lt)
CG | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 3582.7 | 3584.7 | 3581.4 | 3584.7 | 6000 |
| 2025-05-20 15:28:00 | 3581.7 | 3582.3 | 3580.7 | 3582.3 | 5100 |
| 2025-05-20 15:27:00 | 3582.4 | 3583.0 | 3580.6 | 3580.7 | 6600 |
| 2025-05-20 15:26:00 | 3584.4 | 3584.6 | 3581.2 | 3581.2 | 8100 |
| 2025-05-20 15:25:00 | 3583.9 | 3584.9 | 3583.9 | 3584.7 | 10050 |
| 2025-05-20 15:24:00 | 3583.5 | 3584.1 | 3583.4 | 3583.9 | 7650 |
| 2025-05-20 15:23:00 | 3583.7 | 3585.2 | 3583.1 | 3583.4 | 14100 |
| 2025-05-20 15:22:00 | 3582.8 | 3583.6 | 3581.5 | 3583.0 | 7800 |
| 2025-05-20 15:21:00 | 3581.3 | 3582.7 | 3580.0 | 3582.0 | 7350 |
| 2025-05-20 15:20:00 | 3583.9 | 3584.4 | 3580.3 | 3581.3 | 16500 |
| 2025-05-20 15:19:00 | 3580.9 | 3583.0 | 3580.4 | 3583.0 | 9750 |
| 2025-05-20 15:18:00 | 3582.6 | 3582.9 | 3580.0 | 3580.9 | 9750 |
| 2025-05-20 15:17:00 | 3583.7 | 3583.7 | 3582.1 | 3582.6 | 7950 |
| 2025-05-20 15:16:00 | 3582.7 | 3584.4 | 3581.8 | 3582.7 | 13800 |
| 2025-05-20 15:15:00 | 3584.0 | 3584.0 | 3582.2 | 3582.7 | 11250 |
| 2025-05-20 15:14:00 | 3584.9 | 3585.0 | 3582.0 | 3583.7 | 29850 |
| 2025-05-20 15:13:00 | 3584.9 | 3584.9 | 3582.2 | 3584.9 | 15750 |
| 2025-05-20 15:12:00 | 3580.7 | 3584.7 | 3579.9 | 3584.4 | 13800 |
| 2025-05-20 15:11:00 | 3580.5 | 3581.2 | 3580.1 | 3580.7 | 14400 |
| 2025-05-20 15:10:00 | 3579.4 | 3580.5 | 3578.6 | 3580.5 | 13650 |
| 2025-05-20 15:09:00 | 3577.6 | 3579.4 | 3575.9 | 3579.4 | 12750 |
| 2025-05-20 15:08:00 | 3578.0 | 3578.0 | 3576.0 | 3577.2 | 14850 |
| 2025-05-20 15:07:00 | 3579.4 | 3579.6 | 3576.8 | 3578.0 | 8400 |
| 2025-05-20 15:06:00 | 3578.9 | 3580.4 | 3577.8 | 3579.4 | 15450 |
| 2025-05-20 15:05:00 | 3578.3 | 3579.2 | 3577.4 | 3578.9 | 11250 |
| 2025-05-20 15:04:00 | 3578.1 | 3578.1 | 3577.0 | 3578.0 | 8100 |
| 2025-05-20 15:03:00 | 3579.3 | 3580.8 | 3577.1 | 3577.1 | 12300 |
| 2025-05-20 15:02:00 | 3578.5 | 3579.3 | 3576.4 | 3579.3 | 12750 |
| 2025-05-20 15:01:00 | 3573.5 | 3578.5 | 3573.5 | 3578.5 | 31200 |
| 2025-05-20 15:00:00 | 3575.1 | 3576.1 | 3573.5 | 3573.5 | 12900 |
| 2025-05-20 14:59:00 | 3574.3 | 3576.2 | 3572.8 | 3575.7 | 11100 |
| 2025-05-20 14:58:00 | 3575.0 | 3575.0 | 3573.2 | 3575.0 | 4650 |
| 2025-05-20 14:57:00 | 3571.6 | 3575.0 | 3570.2 | 3575.0 | 10200 |
| 2025-05-20 14:56:00 | 3574.7 | 3574.8 | 3571.5 | 3571.5 | 11700 |
| 2025-05-20 14:55:00 | 3570.6 | 3574.8 | 3570.6 | 3574.8 | 4350 |
| 2025-05-20 14:54:00 | 3571.2 | 3572.1 | 3570.2 | 3570.2 | 6750 |
| 2025-05-20 14:53:00 | 3571.6 | 3571.9 | 3566.9 | 3570.0 | 20700 |
| 2025-05-20 14:52:00 | 3572.4 | 3574.8 | 3571.6 | 3571.6 | 11550 |
| 2025-05-20 14:51:00 | 3573.5 | 3573.5 | 3571.0 | 3572.7 | 9600 |
| 2025-05-20 14:50:00 | 3573.8 | 3574.6 | 3573.2 | 3574.3 | 4650 |
| 2025-05-20 14:49:00 | 3576.1 | 3577.1 | 3574.1 | 3574.1 | 6750 |
| 2025-05-20 14:48:00 | 3576.6 | 3577.0 | 3574.1 | 3575.7 | 5700 |
| 2025-05-20 14:47:00 | 3573.2 | 3576.6 | 3573.2 | 3576.6 | 3000 |
| 2025-05-20 14:46:00 | 3576.0 | 3576.8 | 3572.3 | 3573.2 | 11700 |
| 2025-05-20 14:45:00 | 3577.1 | 3577.1 | 3575.3 | 3576.9 | 5250 |
| 2025-05-20 14:44:00 | 3577.3 | 3578.7 | 3576.0 | 3577.1 | 7350 |
| 2025-05-20 14:43:00 | 3576.9 | 3577.7 | 3573.8 | 3577.3 | 21750 |
| 2025-05-20 14:42:00 | 3578.6 | 3578.9 | 3576.3 | 3576.9 | 8700 |
| 2025-05-20 14:41:00 | 3579.0 | 3580.3 | 3577.3 | 3578.6 | 9150 |
| 2025-05-20 14:40:00 | 3579.8 | 3580.0 | 3578.5 | 3578.7 | 7950 |
| 2025-05-20 14:39:00 | 3582.1 | 3582.1 | 3579.0 | 3579.1 | 2250 |
| 2025-05-20 14:38:00 | 3582.2 | 3582.2 | 3581.3 | 3582.1 | 1950 |
| 2025-05-20 14:37:00 | 3583.1 | 3583.5 | 3580.8 | 3582.2 | 6900 |
| 2025-05-20 14:36:00 | 3581.7 | 3583.1 | 3580.4 | 3583.1 | 4350 |
| 2025-05-20 14:35:00 | 3582.4 | 3583.0 | 3581.0 | 3581.9 | 4950 |
| 2025-05-20 14:34:00 | 3581.4 | 3582.6 | 3580.1 | 3582.4 | 4050 |
| 2025-05-20 14:33:00 | 3580.6 | 3581.5 | 3579.3 | 3580.8 | 7200 |
| 2025-05-20 14:32:00 | 3581.0 | 3581.9 | 3578.8 | 3579.9 | 3900 |
| 2025-05-20 14:31:00 | 3580.6 | 3581.9 | 3578.8 | 3581.0 | 8850 |
| 2025-05-20 14:30:00 | 3581.2 | 3583.3 | 3580.6 | 3580.6 | 9150 |
| 2025-05-20 14:29:00 | 3582.8 | 3583.5 | 3581.0 | 3581.1 | 4350 |
| 2025-05-20 14:28:00 | 3584.0 | 3584.4 | 3582.2 | 3582.8 | 4800 |
| 2025-05-20 14:27:00 | 3583.7 | 3585.5 | 3583.0 | 3585.1 | 7050 |
| 2025-05-20 14:26:00 | 3585.4 | 3585.4 | 3581.9 | 3582.6 | 3150 |
| 2025-05-20 14:25:00 | 3584.1 | 3587.0 | 3582.5 | 3585.4 | 3750 |
| 2025-05-20 14:24:00 | 3583.9 | 3586.3 | 3582.8 | 3584.1 | 6900 |
| 2025-05-20 14:23:00 | 3584.0 | 3584.7 | 3583.4 | 3584.2 | 6000 |
| 2025-05-20 14:22:00 | 3588.1 | 3588.1 | 3583.7 | 3583.7 | 4950 |
| 2025-05-20 14:21:00 | 3587.9 | 3588.4 | 3586.2 | 3588.1 | 4200 |
| 2025-05-20 14:20:00 | 3589.6 | 3589.6 | 3586.8 | 3589.1 | 3150 |
| 2025-05-20 14:19:00 | 3592.3 | 3592.3 | 3588.7 | 3589.6 | 6300 |
| 2025-05-20 14:18:00 | 3591.0 | 3592.5 | 3591.0 | 3592.5 | 2250 |
| 2025-05-20 14:17:00 | 3589.3 | 3590.7 | 3587.4 | 3590.7 | 6750 |
| 2025-05-20 14:16:00 | 3590.1 | 3590.7 | 3588.9 | 3589.3 | 4350 |
| 2025-05-20 14:15:00 | 3590.7 | 3590.7 | 3588.4 | 3589.7 | 1800 |
| 2025-05-20 14:14:00 | 3588.2 | 3590.7 | 3588.2 | 3590.7 | 4350 |
| 2025-05-20 14:13:00 | 3587.8 | 3590.0 | 3587.8 | 3589.9 | 4800 |
| 2025-05-20 14:12:00 | 3586.8 | 3587.8 | 3586.1 | 3587.8 | 3750 |
| 2025-05-20 14:11:00 | 3585.7 | 3588.6 | 3585.7 | 3586.8 | 5250 |
| 2025-05-20 14:10:00 | 3585.9 | 3587.0 | 3585.7 | 3585.7 | 1350 |
| 2025-05-20 14:09:00 | 3584.0 | 3586.7 | 3582.4 | 3586.7 | 8850 |
| 2025-05-20 14:08:00 | 3587.6 | 3587.6 | 3584.1 | 3584.6 | 9150 |
| 2025-05-20 14:07:00 | 3587.4 | 3588.9 | 3587.2 | 3587.6 | 2100 |
| 2025-05-20 14:06:00 | 3587.8 | 3589.4 | 3587.4 | 3587.4 | 1500 |
| 2025-05-20 14:05:00 | 3589.2 | 3589.2 | 3588.0 | 3589.2 | 3000 |
| 2025-05-20 14:04:00 | 3590.0 | 3590.4 | 3589.2 | 3589.2 | 1200 |
| 2025-05-20 14:03:00 | 3590.1 | 3590.7 | 3588.3 | 3590.0 | 3750 |
| 2025-05-20 14:02:00 | 3589.9 | 3590.4 | 3588.9 | 3590.1 | 1500 |
| 2025-05-20 14:01:00 | 3589.8 | 3590.8 | 3589.8 | 3589.9 | 1650 |
| 2025-05-20 14:00:00 | 3590.2 | 3590.7 | 3589.1 | 3589.8 | 3600 |
| 2025-05-20 13:59:00 | 3590.0 | 3591.2 | 3590.0 | 3590.7 | 2100 |
| 2025-05-20 13:58:00 | 3591.3 | 3591.3 | 3590.0 | 3590.0 | 1200 |
| 2025-05-20 13:57:00 | 3591.2 | 3592.3 | 3589.5 | 3591.3 | 4200 |
| 2025-05-20 13:56:00 | 3593.0 | 3593.0 | 3591.2 | 3591.2 | 1050 |
| 2025-05-20 13:55:00 | 3593.6 | 3594.0 | 3593.0 | 3593.0 | 1050 |
| 2025-05-20 13:54:00 | 3593.2 | 3594.7 | 3593.2 | 3594.5 | 2100 |
| 2025-05-20 13:53:00 | 3593.3 | 3594.5 | 3593.0 | 3593.2 | 4500 |
| 2025-05-20 13:52:00 | 3594.0 | 3594.2 | 3592.3 | 3593.3 | 2550 |
| 2025-05-20 13:51:00 | 3592.3 | 3594.7 | 3592.3 | 3594.7 | 2700 |
| 2025-05-20 13:50:00 | 3592.3 | 3592.3 | 3591.8 | 3592.3 | 1050 |