LARSEN & TOUBRO LTD (lt)
CG | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 3624.0 | 3624.5 | 3622.2 | 3623.1 | 13125 |
| 2025-07-08 15:28:00 | 3625.1 | 3625.1 | 3623.0 | 3623.9 | 7875 |
| 2025-07-08 15:27:00 | 3624.5 | 3625.7 | 3623.9 | 3625.0 | 7525 |
| 2025-07-08 15:26:00 | 3625.5 | 3625.5 | 3624.5 | 3625.0 | 3325 |
| 2025-07-08 15:25:00 | 3624.1 | 3625.4 | 3623.9 | 3625.2 | 6300 |
| 2025-07-08 15:24:00 | 3625.1 | 3625.5 | 3623.4 | 3625.4 | 7875 |
| 2025-07-08 15:23:00 | 3624.9 | 3626.0 | 3624.1 | 3624.7 | 11725 |
| 2025-07-08 15:22:00 | 3624.7 | 3624.9 | 3623.5 | 3624.9 | 5250 |
| 2025-07-08 15:21:00 | 3623.2 | 3624.9 | 3623.0 | 3624.9 | 7000 |
| 2025-07-08 15:20:00 | 3622.2 | 3624.1 | 3622.2 | 3623.8 | 3500 |
| 2025-07-08 15:19:00 | 3625.0 | 3625.0 | 3622.8 | 3622.8 | 5425 |
| 2025-07-08 15:18:00 | 3623.5 | 3625.7 | 3623.2 | 3625.7 | 3500 |
| 2025-07-08 15:17:00 | 3621.2 | 3623.5 | 3621.0 | 3623.2 | 4375 |
| 2025-07-08 15:16:00 | 3623.4 | 3625.7 | 3620.6 | 3622.0 | 21350 |
| 2025-07-08 15:15:00 | 3626.2 | 3626.5 | 3626.0 | 3626.5 | 4725 |
| 2025-07-08 15:14:00 | 3627.1 | 3627.2 | 3625.4 | 3626.2 | 4200 |
| 2025-07-08 15:13:00 | 3625.0 | 3627.0 | 3624.5 | 3626.1 | 4550 |
| 2025-07-08 15:12:00 | 3625.0 | 3625.6 | 3624.0 | 3624.4 | 6825 |
| 2025-07-08 15:11:00 | 3621.2 | 3626.0 | 3621.2 | 3624.9 | 21175 |
| 2025-07-08 15:10:00 | 3621.9 | 3622.0 | 3620.6 | 3621.4 | 3675 |
| 2025-07-08 15:09:00 | 3619.5 | 3622.0 | 3619.1 | 3621.4 | 2975 |
| 2025-07-08 15:08:00 | 3621.1 | 3622.6 | 3618.6 | 3618.7 | 4200 |
| 2025-07-08 15:07:00 | 3620.9 | 3623.0 | 3620.9 | 3622.7 | 11200 |
| 2025-07-08 15:06:00 | 3619.2 | 3622.0 | 3618.4 | 3621.8 | 11025 |
| 2025-07-08 15:05:00 | 3618.1 | 3619.3 | 3618.0 | 3619.0 | 5950 |
| 2025-07-08 15:04:00 | 3616.6 | 3619.0 | 3616.6 | 3619.0 | 3325 |
| 2025-07-08 15:03:00 | 3617.2 | 3618.5 | 3616.0 | 3616.4 | 5775 |
| 2025-07-08 15:02:00 | 3616.9 | 3619.0 | 3616.5 | 3618.8 | 3850 |
| 2025-07-08 15:01:00 | 3614.4 | 3616.9 | 3614.2 | 3616.9 | 5775 |
| 2025-07-08 15:00:00 | 3611.3 | 3614.7 | 3611.3 | 3614.7 | 5075 |
| 2025-07-08 14:59:00 | 3612.7 | 3613.8 | 3611.3 | 3611.3 | 4550 |
| 2025-07-08 14:58:00 | 3610.7 | 3611.4 | 3610.4 | 3610.7 | 1750 |
| 2025-07-08 14:57:00 | 3611.6 | 3611.6 | 3610.4 | 3611.4 | 1225 |
| 2025-07-08 14:56:00 | 3609.9 | 3611.6 | 3608.8 | 3611.6 | 4375 |
| 2025-07-08 14:55:00 | 3607.8 | 3609.9 | 3607.8 | 3608.8 | 1225 |
| 2025-07-08 14:54:00 | 3608.2 | 3608.3 | 3606.3 | 3607.8 | 4025 |
| 2025-07-08 14:53:00 | 3608.1 | 3610.6 | 3608.1 | 3608.5 | 5250 |
| 2025-07-08 14:52:00 | 3609.0 | 3609.3 | 3608.1 | 3608.1 | 2100 |
| 2025-07-08 14:51:00 | 3608.6 | 3609.8 | 3608.1 | 3609.8 | 1225 |
| 2025-07-08 14:50:00 | 3609.9 | 3610.0 | 3608.3 | 3610.0 | 2800 |
| 2025-07-08 14:49:00 | 3610.3 | 3611.1 | 3608.9 | 3610.7 | 3150 |
| 2025-07-08 14:48:00 | 3611.0 | 3611.0 | 3609.4 | 3609.4 | 1750 |
| 2025-07-08 14:47:00 | 3607.6 | 3610.9 | 3607.5 | 3609.6 | 9625 |
| 2025-07-08 14:46:00 | 3610.9 | 3610.9 | 3609.1 | 3609.1 | 2100 |
| 2025-07-08 14:45:00 | 3609.5 | 3609.9 | 3609.5 | 3609.7 | 1050 |
| 2025-07-08 14:44:00 | 3611.3 | 3611.9 | 3609.0 | 3611.0 | 4375 |
| 2025-07-08 14:43:00 | 3611.9 | 3611.9 | 3610.4 | 3611.3 | 1400 |
| 2025-07-08 14:42:00 | 3609.9 | 3612.7 | 3609.9 | 3611.2 | 5600 |
| 2025-07-08 14:41:00 | 3609.8 | 3611.6 | 3609.3 | 3610.1 | 4900 |
| 2025-07-08 14:40:00 | 3610.8 | 3611.7 | 3609.6 | 3609.9 | 1925 |
| 2025-07-08 14:39:00 | 3610.9 | 3611.6 | 3609.7 | 3610.3 | 2100 |
| 2025-07-08 14:38:00 | 3610.8 | 3611.0 | 3609.5 | 3611.0 | 1225 |
| 2025-07-08 14:37:00 | 3608.8 | 3610.4 | 3608.8 | 3610.4 | 1750 |
| 2025-07-08 14:36:00 | 3609.8 | 3610.0 | 3608.8 | 3608.8 | 3500 |
| 2025-07-08 14:35:00 | 3610.1 | 3610.5 | 3610.0 | 3610.0 | 1575 |
| 2025-07-08 14:34:00 | 3610.8 | 3610.8 | 3610.8 | 3610.8 | 350 |
| 2025-07-08 14:33:00 | 3610.0 | 3610.0 | 3610.0 | 3610.0 | 1050 |
| 2025-07-08 14:32:00 | 3610.8 | 3610.8 | 3610.1 | 3610.7 | 875 |
| 2025-07-08 14:31:00 | 3611.0 | 3611.7 | 3611.0 | 3611.7 | 875 |
| 2025-07-08 14:30:00 | 3610.9 | 3611.0 | 3610.0 | 3610.0 | 1225 |
| 2025-07-08 14:29:00 | 3610.5 | 3611.3 | 3608.5 | 3611.1 | 2800 |
| 2025-07-08 14:28:00 | 3612.9 | 3613.8 | 3609.4 | 3609.4 | 4725 |
| 2025-07-08 14:27:00 | 3616.2 | 3616.2 | 3615.0 | 3615.2 | 3325 |
| 2025-07-08 14:26:00 | 3617.0 | 3617.2 | 3615.4 | 3616.9 | 2625 |
| 2025-07-08 14:25:00 | 3618.8 | 3618.8 | 3617.8 | 3618.5 | 875 |
| 2025-07-08 14:24:00 | 3618.1 | 3619.1 | 3618.1 | 3619.1 | 700 |
| 2025-07-08 14:23:00 | 3620.0 | 3620.0 | 3616.6 | 3619.3 | 2975 |
| 2025-07-08 14:22:00 | 3614.9 | 3619.9 | 3613.8 | 3619.3 | 5075 |
| 2025-07-08 14:21:00 | 3614.1 | 3614.1 | 3613.7 | 3613.7 | 700 |
| 2025-07-08 14:20:00 | 3613.0 | 3613.7 | 3613.0 | 3613.7 | 1050 |
| 2025-07-08 14:19:00 | 3613.5 | 3613.5 | 3613.0 | 3613.0 | 700 |
| 2025-07-08 14:18:00 | 3614.3 | 3615.2 | 3613.1 | 3615.0 | 3325 |
| 2025-07-08 14:17:00 | 3616.6 | 3617.3 | 3615.4 | 3615.4 | 1050 |
| 2025-07-08 14:16:00 | 3615.0 | 3618.5 | 3614.0 | 3617.4 | 4375 |
| 2025-07-08 14:15:00 | 3615.2 | 3615.9 | 3613.4 | 3614.0 | 7000 |
| 2025-07-08 14:14:00 | 3621.4 | 3621.4 | 3615.4 | 3615.4 | 25375 |
| 2025-07-08 14:13:00 | 3620.8 | 3624.0 | 3620.1 | 3622.9 | 14350 |
| 2025-07-08 14:12:00 | 3615.6 | 3622.4 | 3615.6 | 3621.7 | 29925 |
| 2025-07-08 14:11:00 | 3616.0 | 3616.2 | 3612.3 | 3614.7 | 18550 |
| 2025-07-08 14:10:00 | 3611.6 | 3615.1 | 3611.6 | 3615.0 | 13300 |
| 2025-07-08 14:09:00 | 3609.0 | 3611.4 | 3608.2 | 3611.4 | 13475 |
| 2025-07-08 14:08:00 | 3603.8 | 3608.9 | 3603.8 | 3608.9 | 5425 |
| 2025-07-08 14:07:00 | 3602.5 | 3604.0 | 3601.9 | 3603.8 | 3325 |
| 2025-07-08 14:06:00 | 3599.3 | 3602.6 | 3596.1 | 3602.6 | 20650 |
| 2025-07-08 14:05:00 | 3599.6 | 3600.4 | 3599.6 | 3600.3 | 3850 |
| 2025-07-08 14:04:00 | 3595.0 | 3596.0 | 3595.0 | 3596.0 | 2450 |
| 2025-07-08 14:03:00 | 3595.0 | 3595.0 | 3595.0 | 3595.0 | 4550 |
| 2025-07-08 14:02:00 | 3595.0 | 3595.7 | 3595.0 | 3595.0 | 1750 |
| 2025-07-08 14:01:00 | 3595.0 | 3595.0 | 3594.4 | 3595.0 | 3325 |
| 2025-07-08 14:00:00 | 3595.0 | 3595.3 | 3595.0 | 3595.3 | 5075 |
| 2025-07-08 13:59:00 | 3595.0 | 3595.0 | 3595.0 | 3595.0 | 525 |
| 2025-07-08 13:58:00 | 3594.4 | 3595.0 | 3594.4 | 3595.0 | 3325 |
| 2025-07-08 13:57:00 | 3594.0 | 3594.0 | 3594.0 | 3594.0 | 175 |
| 2025-07-08 13:56:00 | 3594.9 | 3595.0 | 3594.0 | 3594.0 | 1050 |
| 2025-07-08 13:55:00 | 3594.9 | 3594.9 | 3594.9 | 3594.9 | 175 |
| 2025-07-08 13:54:00 | 3594.9 | 3594.9 | 3594.9 | 3594.9 | 350 |
| 2025-07-08 13:53:00 | 3594.2 | 3595.0 | 3594.2 | 3595.0 | 875 |
| 2025-07-08 13:52:00 | 3594.2 | 3594.2 | 3594.2 | 3594.2 | 4900 |
| 2025-07-08 13:51:00 | 3594.7 | 3594.7 | 3594.7 | 3594.7 | 2625 |
| 2025-07-08 13:50:00 | 3593.9 | 3594.0 | 3593.9 | 3594.0 | 350 |