LARSEN & TOUBRO LTD (lt)
CG | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 3283.1 | 3284.0 | 3282.1 | 3283.9 | 7350 |
| 2025-04-25 15:28:00 | 3284.0 | 3284.0 | 3281.4 | 3283.1 | 6150 |
| 2025-04-25 15:27:00 | 3282.8 | 3284.7 | 3281.3 | 3284.0 | 12150 |
| 2025-04-25 15:26:00 | 3282.5 | 3284.0 | 3281.8 | 3282.0 | 10650 |
| 2025-04-25 15:25:00 | 3281.1 | 3283.1 | 3281.1 | 3281.9 | 10950 |
| 2025-04-25 15:24:00 | 3287.5 | 3287.5 | 3281.2 | 3281.2 | 14100 |
| 2025-04-25 15:23:00 | 3290.4 | 3290.6 | 3287.0 | 3287.5 | 8550 |
| 2025-04-25 15:22:00 | 3288.4 | 3290.4 | 3288.4 | 3290.4 | 7950 |
| 2025-04-25 15:21:00 | 3290.2 | 3290.6 | 3285.0 | 3287.3 | 14100 |
| 2025-04-25 15:20:00 | 3291.2 | 3291.5 | 3289.3 | 3289.3 | 7950 |
| 2025-04-25 15:19:00 | 3290.5 | 3291.5 | 3290.0 | 3290.0 | 6150 |
| 2025-04-25 15:18:00 | 3292.6 | 3292.6 | 3289.9 | 3290.5 | 6600 |
| 2025-04-25 15:17:00 | 3291.3 | 3292.6 | 3289.1 | 3292.0 | 12150 |
| 2025-04-25 15:16:00 | 3290.2 | 3291.4 | 3289.2 | 3291.3 | 9000 |
| 2025-04-25 15:15:00 | 3292.1 | 3292.5 | 3289.0 | 3290.2 | 14100 |
| 2025-04-25 15:14:00 | 3290.9 | 3292.4 | 3289.8 | 3292.2 | 9150 |
| 2025-04-25 15:13:00 | 3291.9 | 3292.1 | 3290.1 | 3291.0 | 5850 |
| 2025-04-25 15:12:00 | 3292.7 | 3293.0 | 3291.6 | 3292.0 | 6900 |
| 2025-04-25 15:11:00 | 3290.3 | 3292.7 | 3289.5 | 3292.7 | 7200 |
| 2025-04-25 15:10:00 | 3289.1 | 3291.0 | 3289.0 | 3290.4 | 3900 |
| 2025-04-25 15:09:00 | 3290.3 | 3291.5 | 3290.3 | 3291.1 | 1950 |
| 2025-04-25 15:08:00 | 3290.8 | 3291.4 | 3290.2 | 3290.3 | 1650 |
| 2025-04-25 15:07:00 | 3293.9 | 3294.1 | 3290.8 | 3290.8 | 8400 |
| 2025-04-25 15:06:00 | 3295.0 | 3295.1 | 3293.0 | 3293.1 | 5700 |
| 2025-04-25 15:05:00 | 3294.5 | 3296.3 | 3294.0 | 3294.0 | 7500 |
| 2025-04-25 15:04:00 | 3293.9 | 3295.3 | 3293.2 | 3295.3 | 4800 |
| 2025-04-25 15:03:00 | 3289.9 | 3293.2 | 3289.9 | 3293.2 | 4350 |
| 2025-04-25 15:02:00 | 3291.9 | 3292.2 | 3289.9 | 3289.9 | 5250 |
| 2025-04-25 15:01:00 | 3290.5 | 3292.3 | 3289.4 | 3292.3 | 2850 |
| 2025-04-25 15:00:00 | 3293.1 | 3293.4 | 3290.7 | 3290.7 | 3600 |
| 2025-04-25 14:59:00 | 3293.1 | 3293.3 | 3290.7 | 3291.0 | 3900 |
| 2025-04-25 14:58:00 | 3295.1 | 3295.6 | 3292.0 | 3292.9 | 3600 |
| 2025-04-25 14:57:00 | 3293.5 | 3295.3 | 3293.4 | 3294.7 | 3750 |
| 2025-04-25 14:56:00 | 3297.1 | 3297.5 | 3293.5 | 3293.6 | 5100 |
| 2025-04-25 14:55:00 | 3296.5 | 3297.0 | 3294.5 | 3297.0 | 3150 |
| 2025-04-25 14:54:00 | 3295.5 | 3297.0 | 3295.5 | 3296.5 | 3900 |
| 2025-04-25 14:53:00 | 3293.8 | 3296.2 | 3293.7 | 3295.5 | 2700 |
| 2025-04-25 14:52:00 | 3291.0 | 3293.7 | 3291.0 | 3293.7 | 2400 |
| 2025-04-25 14:51:00 | 3292.9 | 3292.9 | 3290.1 | 3291.0 | 1500 |
| 2025-04-25 14:50:00 | 3291.9 | 3293.4 | 3291.8 | 3292.4 | 4950 |
| 2025-04-25 14:49:00 | 3291.0 | 3292.9 | 3290.9 | 3291.9 | 2100 |
| 2025-04-25 14:48:00 | 3290.9 | 3291.8 | 3289.4 | 3291.0 | 2850 |
| 2025-04-25 14:47:00 | 3289.9 | 3291.8 | 3289.9 | 3290.4 | 1950 |
| 2025-04-25 14:46:00 | 3293.4 | 3293.5 | 3288.9 | 3289.7 | 2850 |
| 2025-04-25 14:45:00 | 3294.8 | 3294.8 | 3292.0 | 3293.4 | 3450 |
| 2025-04-25 14:44:00 | 3294.0 | 3294.9 | 3294.0 | 3294.9 | 1800 |
| 2025-04-25 14:43:00 | 3293.1 | 3294.9 | 3292.1 | 3294.0 | 5400 |
| 2025-04-25 14:42:00 | 3295.1 | 3296.3 | 3292.9 | 3292.9 | 3600 |
| 2025-04-25 14:41:00 | 3293.2 | 3295.8 | 3293.2 | 3295.1 | 3900 |
| 2025-04-25 14:40:00 | 3294.8 | 3294.9 | 3292.5 | 3293.2 | 5700 |
| 2025-04-25 14:39:00 | 3294.6 | 3297.1 | 3293.6 | 3295.7 | 4800 |
| 2025-04-25 14:38:00 | 3292.9 | 3294.9 | 3292.7 | 3294.6 | 1950 |
| 2025-04-25 14:37:00 | 3288.7 | 3292.8 | 3288.7 | 3291.7 | 2550 |
| 2025-04-25 14:36:00 | 3293.0 | 3294.0 | 3287.5 | 3289.6 | 16350 |
| 2025-04-25 14:35:00 | 3294.0 | 3296.1 | 3292.2 | 3293.0 | 6750 |
| 2025-04-25 14:34:00 | 3293.0 | 3294.1 | 3293.0 | 3293.1 | 1950 |
| 2025-04-25 14:33:00 | 3293.9 | 3293.9 | 3291.8 | 3293.0 | 5550 |
| 2025-04-25 14:32:00 | 3298.0 | 3298.0 | 3293.8 | 3293.9 | 3750 |
| 2025-04-25 14:31:00 | 3298.5 | 3299.6 | 3297.0 | 3298.0 | 2850 |
| 2025-04-25 14:30:00 | 3300.0 | 3300.9 | 3297.5 | 3298.5 | 3150 |
| 2025-04-25 14:29:00 | 3300.3 | 3300.3 | 3299.1 | 3300.0 | 3300 |
| 2025-04-25 14:28:00 | 3299.5 | 3300.7 | 3297.7 | 3300.3 | 2400 |
| 2025-04-25 14:27:00 | 3299.7 | 3300.6 | 3299.0 | 3299.5 | 1950 |
| 2025-04-25 14:26:00 | 3300.9 | 3301.4 | 3298.9 | 3299.7 | 1950 |
| 2025-04-25 14:25:00 | 3302.9 | 3302.9 | 3299.9 | 3300.9 | 2550 |
| 2025-04-25 14:24:00 | 3299.0 | 3302.5 | 3299.0 | 3302.5 | 2550 |
| 2025-04-25 14:23:00 | 3301.0 | 3301.7 | 3299.0 | 3299.0 | 1050 |
| 2025-04-25 14:22:00 | 3300.0 | 3301.6 | 3300.0 | 3301.0 | 600 |
| 2025-04-25 14:21:00 | 3301.0 | 3301.0 | 3299.9 | 3299.9 | 750 |
| 2025-04-25 14:20:00 | 3302.6 | 3302.6 | 3299.5 | 3301.0 | 1350 |
| 2025-04-25 14:19:00 | 3300.8 | 3303.9 | 3300.8 | 3302.6 | 1500 |
| 2025-04-25 14:18:00 | 3301.4 | 3302.0 | 3299.9 | 3302.0 | 2400 |
| 2025-04-25 14:17:00 | 3300.0 | 3301.8 | 3299.0 | 3301.4 | 3900 |
| 2025-04-25 14:16:00 | 3297.6 | 3300.4 | 3297.6 | 3300.4 | 1650 |
| 2025-04-25 14:15:00 | 3296.9 | 3299.0 | 3296.4 | 3297.5 | 4650 |
| 2025-04-25 14:14:00 | 3294.6 | 3298.1 | 3294.0 | 3295.0 | 3000 |
| 2025-04-25 14:13:00 | 3293.0 | 3295.4 | 3292.1 | 3294.6 | 3150 |
| 2025-04-25 14:12:00 | 3294.5 | 3294.6 | 3291.4 | 3293.4 | 4200 |
| 2025-04-25 14:11:00 | 3295.4 | 3297.2 | 3294.2 | 3294.2 | 3000 |
| 2025-04-25 14:10:00 | 3293.1 | 3296.0 | 3292.9 | 3295.0 | 8100 |
| 2025-04-25 14:09:00 | 3297.2 | 3297.2 | 3292.3 | 3292.6 | 6450 |
| 2025-04-25 14:08:00 | 3298.2 | 3299.0 | 3295.5 | 3297.8 | 4350 |
| 2025-04-25 14:07:00 | 3301.4 | 3301.5 | 3296.1 | 3296.9 | 9300 |
| 2025-04-25 14:06:00 | 3303.0 | 3305.4 | 3300.8 | 3300.8 | 7950 |
| 2025-04-25 14:05:00 | 3305.0 | 3305.0 | 3303.1 | 3303.1 | 2400 |
| 2025-04-25 14:04:00 | 3303.3 | 3303.5 | 3301.2 | 3303.1 | 4050 |
| 2025-04-25 14:03:00 | 3306.9 | 3306.9 | 3304.0 | 3304.4 | 1650 |
| 2025-04-25 14:02:00 | 3305.9 | 3307.1 | 3305.9 | 3307.1 | 1500 |
| 2025-04-25 14:01:00 | 3306.7 | 3307.3 | 3305.4 | 3305.9 | 2250 |
| 2025-04-25 14:00:00 | 3308.0 | 3308.5 | 3305.5 | 3307.7 | 5400 |
| 2025-04-25 13:59:00 | 3308.1 | 3308.7 | 3308.0 | 3308.0 | 2100 |
| 2025-04-25 13:58:00 | 3307.0 | 3308.1 | 3307.0 | 3308.1 | 1350 |
| 2025-04-25 13:57:00 | 3306.5 | 3307.9 | 3306.4 | 3307.0 | 4050 |
| 2025-04-25 13:56:00 | 3303.4 | 3305.3 | 3303.1 | 3304.8 | 2850 |
| 2025-04-25 13:55:00 | 3306.9 | 3306.9 | 3303.9 | 3303.9 | 2550 |
| 2025-04-25 13:54:00 | 3305.3 | 3306.9 | 3304.7 | 3306.9 | 3300 |
| 2025-04-25 13:53:00 | 3303.0 | 3306.5 | 3302.6 | 3305.3 | 9000 |
| 2025-04-25 13:52:00 | 3304.5 | 3304.5 | 3302.0 | 3302.0 | 2550 |
| 2025-04-25 13:51:00 | 3308.0 | 3308.0 | 3304.5 | 3304.5 | 4950 |
| 2025-04-25 13:50:00 | 3305.3 | 3308.2 | 3305.3 | 3308.2 | 6150 |