LARSEN & TOUBRO LTD (lt)
CG
Large Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 3597.1 | 3609.4 | 3570.0 | 3594.3 | 436625 |
| 2025-07-07 05:30:00 | 3606.8 | 3624.1 | 3590.0 | 3598.2 | 957075 |
| 2025-07-04 05:30:00 | 3605.7 | 3611.0 | 3581.3 | 3606.2 | 740075 |
| 2025-07-03 05:30:00 | 3620.7 | 3638.8 | 3596.6 | 3603.2 | 1109850 |
| 2025-07-02 05:30:00 | 3676.1 | 3682.4 | 3600.1 | 3611.6 | 1345050 |
| 2025-07-01 05:30:00 | 3692.0 | 3697.0 | 3657.3 | 3681.7 | 1236550 |
| 2025-06-30 05:30:00 | 3710.0 | 3742.0 | 3675.0 | 3689.7 | 1510775 |
| 2025-06-27 05:30:00 | 3685.1 | 3758.0 | 3685.1 | 3703.3 | 2039800 |
| 2025-06-26 05:30:00 | 3623.6 | 3669.8 | 3620.8 | 3656.3 | 3117900 |
| 2025-06-25 05:30:00 | 3633.4 | 3640.0 | 3610.0 | 3625.9 | 4376850 |
| 2025-06-24 05:30:00 | 3635.0 | 3689.9 | 3602.1 | 3609.8 | 6388500 |
| 2025-06-23 05:30:00 | 3653.3 | 3668.0 | 3581.0 | 3590.5 | 5821950 |
| 2025-06-20 05:30:00 | 3624.0 | 3676.8 | 3618.2 | 3662.6 | 1975200 |
| 2025-06-19 05:30:00 | 3608.0 | 3642.5 | 3593.3 | 3621.2 | 1541700 |
| 2025-06-18 05:30:00 | 3620.2 | 3647.3 | 3595.5 | 3604.7 | 979200 |
| 2025-06-17 05:30:00 | 3635.7 | 3635.7 | 3608.2 | 3624.0 | 970950 |
| 2025-06-16 05:30:00 | 3645.0 | 3662.9 | 3569.2 | 3639.3 | 1544100 |
| 2025-06-13 05:30:00 | 3542.4 | 3597.0 | 3494.4 | 3588.5 | 2522850 |
| 2025-06-12 05:30:00 | 3694.8 | 3721.9 | 3596.9 | 3616.3 | 2467050 |
| 2025-06-11 05:30:00 | 3689.4 | 3699.5 | 3662.7 | 3694.5 | 1335750 |
| 2025-06-10 05:30:00 | 3700.1 | 3710.0 | 3677.1 | 3686.5 | 1312650 |
| 2025-06-09 05:30:00 | 3694.4 | 3724.4 | 3680.1 | 3692.4 | 1270200 |
| 2025-06-06 05:30:00 | 3660.5 | 3685.0 | 3640.0 | 3673.0 | 1281750 |
| 2025-06-05 05:30:00 | 3638.3 | 3693.9 | 3628.6 | 3662.5 | 2123400 |
| 2025-06-04 05:30:00 | 3660.0 | 3672.5 | 3629.0 | 3641.2 | 1229250 |
| 2025-06-03 05:30:00 | 3666.5 | 3680.0 | 3632.3 | 3658.9 | 2336550 |
| 2025-06-02 05:30:00 | 3655.1 | 3678.1 | 3582.1 | 3661.3 | 1875600 |
| 2025-05-30 05:30:00 | 3640.0 | 3682.0 | 3633.6 | 3656.2 | 1715250 |
| 2025-05-29 05:30:00 | 3675.0 | 3675.0 | 3618.0 | 3646.6 | 2891400 |
| 2025-05-28 05:30:00 | 3660.1 | 3660.1 | 3625.1 | 3639.0 | 3498450 |
| 2025-05-27 05:30:00 | 3646.2 | 3667.4 | 3611.1 | 3643.2 | 5270100 |
| 2025-05-26 05:30:00 | 3620.0 | 3677.4 | 3610.0 | 3652.4 | 6097950 |
| 2025-05-23 05:30:00 | 3580.3 | 3636.9 | 3556.0 | 3604.0 | 1654500 |
| 2025-05-22 05:30:00 | 3592.3 | 3592.3 | 3546.3 | 3560.8 | 1527900 |
| 2025-05-21 05:30:00 | 3582.3 | 3619.9 | 3558.7 | 3592.2 | 1615200 |
| 2025-05-20 05:30:00 | 3617.3 | 3644.1 | 3566.9 | 3580.6 | 2037900 |
| 2025-05-19 05:30:00 | 3614.8 | 3632.2 | 3597.1 | 3609.2 | 1320300 |
| 2025-05-16 05:30:00 | 3637.5 | 3639.6 | 3612.8 | 3619.9 | 1613250 |
| 2025-05-15 05:30:00 | 3600.0 | 3654.9 | 3556.5 | 3623.2 | 3377850 |
| 2025-05-14 05:30:00 | 3588.7 | 3627.5 | 3572.9 | 3586.1 | 2623950 |
| 2025-05-13 05:30:00 | 3590.0 | 3613.0 | 3555.1 | 3575.9 | 3400650 |
| 2025-05-12 05:30:00 | 3497.5 | 3611.4 | 3490.0 | 3598.9 | 4742400 |
| 2025-05-09 05:30:00 | 3350.1 | 3489.3 | 3344.9 | 3455.7 | 7303350 |
| 2025-05-08 05:30:00 | 3323.1 | 3380.0 | 3305.0 | 3326.7 | 3660600 |
| 2025-05-07 05:30:00 | 3339.0 | 3355.1 | 3294.5 | 3332.0 | 2357550 |
| 2025-05-06 05:30:00 | 3349.3 | 3363.0 | 3315.8 | 3348.3 | 1973550 |
| 2025-05-05 05:30:00 | 3345.8 | 3356.5 | 3309.4 | 3344.6 | 1489050 |
| 2025-05-02 05:30:00 | 3336.6 | 3392.0 | 3333.5 | 3339.5 | 1551300 |
| 2025-04-30 05:30:00 | 3330.7 | 3367.8 | 3325.2 | 3349.7 | 1410900 |
| 2025-04-29 05:30:00 | 3357.0 | 3390.0 | 3333.6 | 3338.8 | 1429500 |
| 2025-04-28 05:30:00 | 3282.9 | 3369.9 | 3255.3 | 3345.6 | 2091600 |
| 2025-04-25 05:30:00 | 3321.1 | 3356.0 | 3246.4 | 3288.9 | 2378850 |
| 2025-04-24 05:30:00 | 3290.0 | 3313.4 | 3278.2 | 3298.1 | 3603300 |
| 2025-04-23 05:30:00 | 3269.0 | 3315.3 | 3265.7 | 3297.1 | 4603950 |
| 2025-04-22 05:30:00 | 3276.8 | 3287.5 | 3250.0 | 3258.1 | 4120500 |
| 2025-04-21 05:30:00 | 3242.5 | 3292.0 | 3222.0 | 3280.5 | 5090550 |
| 2025-04-17 05:30:00 | 3224.0 | 3253.1 | 3164.6 | 3247.4 | 4884300 |
| 2025-04-16 05:30:00 | 3263.0 | 3277.6 | 3227.0 | 3232.2 | 1842450 |
| 2025-04-15 05:30:00 | 3188.0 | 3275.5 | 3185.4 | 3257.4 | 2811300 |
| 2025-04-11 05:30:00 | 3125.0 | 3167.3 | 3108.85 | 3126.65 | 3726000 |
| 2025-04-09 05:30:00 | 3148.3 | 3148.55 | 3058.75 | 3066.2 | 2832450 |
| 2025-04-08 05:30:00 | 3132.3 | 3196.85 | 3097.1 | 3165.35 | 2986800 |
| 2025-04-07 05:30:00 | 3086.55 | 3102.25 | 2967.05 | 3079.4 | 4573950 |
| 2025-04-04 05:30:00 | 3416.7 | 3416.7 | 3240.95 | 3262.9 | 3135600 |
| 2025-04-03 05:30:00 | 3443.45 | 3471.05 | 3410.05 | 3426.5 | 1762500 |
| 2025-04-02 05:30:00 | 3450.0 | 3475.95 | 3426.65 | 3438.25 | 1168800 |
| 2025-04-01 05:30:00 | 3501.15 | 3511.5 | 3448.05 | 3457.1 | 2590650 |
| 2025-03-28 05:30:00 | 3530.25 | 3536.4 | 3481.8 | 3500.3 | 1432950 |
| 2025-03-27 05:30:00 | 3481.7 | 3545.0 | 3467.4 | 3521.85 | 5278500 |
| 2025-03-26 05:30:00 | 3469.95 | 3492.4 | 3420.25 | 3435.9 | 3262200 |
| 2025-03-25 05:30:00 | 3500.15 | 3517.25 | 3429.25 | 3459.9 | 5942550 |
| 2025-03-24 05:30:00 | 3447.15 | 3513.75 | 3440.0 | 3476.9 | 5149500 |
| 2025-03-21 05:30:00 | 3349.65 | 3450.0 | 3335.0 | 3418.0 | 2704950 |
| 2025-03-20 05:30:00 | 3333.2 | 3355.9 | 3284.25 | 3348.8 | 3036750 |
| 2025-03-19 05:30:00 | 3272.35 | 3327.5 | 3272.1 | 3319.7 | 2077800 |
| 2025-03-18 05:30:00 | 3194.95 | 3280.0 | 3193.25 | 3272.35 | 2437350 |
| 2025-03-17 05:30:00 | 3199.95 | 3244.0 | 3169.95 | 3183.2 | 1928850 |
| 2025-03-13 05:30:00 | 3200.3 | 3235.0 | 3182.3 | 3187.65 | 2008800 |
| 2025-03-12 05:30:00 | 3211.8 | 3224.8 | 3159.0 | 3195.4 | 1732200 |
| 2025-03-11 05:30:00 | 3193.3 | 3220.0 | 3171.1 | 3204.65 | 1666500 |
| 2025-03-10 05:30:00 | 3258.7 | 3258.7 | 3178.5 | 3185.35 | 2258400 |
| 2025-03-07 05:30:00 | 3263.25 | 3296.0 | 3252.4 | 3259.1 | 1532400 |
| 2025-03-06 05:30:00 | 3253.0 | 3273.7 | 3223.0 | 3266.55 | 2624250 |
| 2025-03-05 05:30:00 | 3198.7 | 3258.0 | 3195.4 | 3248.5 | 1897050 |
| 2025-03-04 05:30:00 | 3196.35 | 3230.05 | 3186.35 | 3222.4 | 1327800 |
| 2025-03-03 05:30:00 | 3183.9 | 3236.0 | 3171.25 | 3210.5 | 2079300 |
| 2025-02-28 05:30:00 | 3202.25 | 3218.0 | 3151.85 | 3181.5 | 1972500 |
| 2025-02-27 05:30:00 | 3245.7 | 3269.0 | 3204.0 | 3224.8 | 5674050 |
| 2025-02-25 05:30:00 | 3252.45 | 3254.25 | 3210.45 | 3228.95 | 4272450 |
| 2025-02-24 05:30:00 | 3292.5 | 3322.5 | 3252.7 | 3259.8 | 6235500 |
| 2025-02-21 05:30:00 | 3285.0 | 3322.7 | 3271.9 | 3311.95 | 5346150 |
| 2025-02-20 05:30:00 | 3253.2 | 3291.35 | 3252.1 | 3275.15 | 2176650 |
| 2025-02-19 05:30:00 | 3228.65 | 3305.0 | 3215.3 | 3277.25 | 1935600 |
| 2025-02-18 05:30:00 | 3238.95 | 3246.0 | 3189.05 | 3225.3 | 1947150 |
| 2025-02-17 05:30:00 | 3222.0 | 3249.9 | 3205.5 | 3230.55 | 1750050 |
| 2025-02-14 05:30:00 | 3286.7 | 3294.3 | 3231.4 | 3246.4 | 1496100 |
| 2025-02-13 05:30:00 | 3299.9 | 3311.0 | 3263.7 | 3270.3 | 1901250 |
| 2025-02-12 05:30:00 | 3266.95 | 3311.65 | 3228.1 | 3297.4 | 2450550 |
| 2025-02-11 05:30:00 | 3360.0 | 3364.75 | 3243.35 | 3252.7 | 2496300 |
| 2025-02-10 05:30:00 | 3350.55 | 3352.85 | 3308.5 | 3343.05 | 1475850 |