Australia markets close in 4 hours 15 minutes

Larsen & Toubro Infotech Limited (LTI.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
5,068.00+52.55 (+1.05%)
At close: 03:41PM IST
Time period:
06 Dec 2021 - 06 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 2022------
01 Dec 2022------
30 Nov 2022------
29 Nov 20224,922.554,959.554,903.004,915.254,915.2520,901
28 Nov 20224,911.055,011.504,907.954,943.054,943.0517,306
25 Nov 20224,943.054,973.254,904.554,939.004,939.0010,214
24 Nov 20224,752.054,968.754,749.354,940.604,940.6026,147
23 Nov 20224,771.004,815.004,693.004,742.154,742.157,957
22 Nov 20224,768.004,798.204,723.504,755.104,755.1010,449
21 Nov 20224,890.004,890.104,756.654,768.204,768.208,820
18 Nov 20224,902.605,020.754,853.004,894.604,894.6017,030
17 Nov 20225,025.005,025.004,860.704,930.254,930.2529,103
16 Nov 20225,140.005,213.605,005.055,048.555,048.5514,676
15 Nov 20225,205.005,360.655,095.205,133.605,133.6061,781
14 Nov 20225,080.005,185.005,076.955,161.205,161.2014,584
11 Nov 20224,950.155,074.004,933.255,057.555,057.5538,374
10 Nov 20224,802.004,903.154,792.354,864.654,864.656,462
09 Nov 20224,836.054,897.454,800.804,831.404,831.4013,815
07 Nov 20224,815.504,870.004,792.354,864.704,864.7011,449
04 Nov 20224,825.004,830.004,750.054,810.204,810.207,036
03 Nov 20224,790.004,845.004,772.104,838.704,838.707,864
02 Nov 20224,843.404,865.004,795.004,860.654,860.655,819
01 Nov 20224,740.004,856.204,738.154,843.404,843.407,927
31 Oct 20224,611.454,752.104,611.454,739.554,739.558,036
28 Oct 20224,660.354,680.054,557.004,582.954,582.9548,900
27 Oct 20224,780.004,795.604,612.054,678.154,678.1523,236
25 Oct 20224,730.804,819.854,716.404,809.304,809.3054,457
24 Oct 20224,780.854,799.254,724.754,740.904,740.903,845
21 Oct 20224,705.454,780.004,705.454,766.554,766.556,322
20 Oct 20224,688.004,765.004,663.354,757.804,757.804,977
19 Oct 20224,754.904,754.904,669.004,694.504,694.505,177
18 Oct 20224,681.054,785.604,673.004,721.804,721.8010,810
17 Oct 20224,699.004,699.004,578.004,639.404,639.4079,609
14 Oct 20224,700.004,813.254,632.004,670.954,670.9519,386
13 Oct 20224,629.904,629.904,561.604,594.154,594.154,905
12 Oct 20224,604.804,649.454,556.354,641.554,641.5510,122
11 Oct 20224,738.954,757.004,580.004,604.804,604.8081,273
10 Oct 20224,545.054,712.004,545.054,699.754,699.7520,095
07 Oct 20224,655.054,683.704,608.904,648.554,648.558,697
06 Oct 20224,587.804,677.904,587.804,664.404,664.409,939
04 Oct 20224,520.004,595.004,500.004,587.754,587.7510,649
03 Oct 20224,457.854,498.654,380.004,446.604,446.6020,965
30 Sept 20224,400.054,478.054,315.004,459.904,459.9030,188
29 Sept 20224,550.654,597.604,388.054,444.904,444.9023,028
28 Sept 20224,518.954,561.054,463.304,530.454,530.4546,145
27 Sept 20224,448.954,538.704,378.504,508.054,508.0510,041
26 Sept 20224,400.004,484.004,285.304,410.154,410.1510,947
23 Sept 20224,433.954,518.454,398.604,412.704,412.7018,646
22 Sept 20224,356.304,465.404,356.304,432.754,432.756,802
21 Sept 20224,400.004,476.304,366.054,406.654,406.6523,579
20 Sept 20224,390.004,495.004,390.004,405.804,405.8010,024
19 Sept 20224,385.004,388.704,260.004,353.404,353.40119,427
16 Sept 20224,545.054,568.754,342.654,380.704,380.7026,963
15 Sept 20224,606.054,658.104,531.254,593.954,593.9520,903
14 Sept 20224,580.004,641.804,544.104,620.554,620.5522,017
13 Sept 20224,840.004,849.004,747.954,775.354,775.3512,110
12 Sept 20224,747.804,838.004,706.254,809.904,809.9037,048
09 Sept 20224,537.004,707.154,509.704,674.054,674.0521,401
08 Sept 20224,560.004,570.004,510.004,521.654,521.6513,272
07 Sept 20224,448.004,529.004,417.054,510.604,510.6010,997
06 Sept 20224,520.004,544.504,454.604,459.804,459.8019,500
05 Sept 20224,510.004,571.054,486.404,497.154,497.1517,119
02 Sept 20224,560.004,594.004,511.004,523.954,523.9513,810
01 Sept 20224,600.004,600.854,513.254,534.754,534.7518,858
30 Aug 20224,484.504,659.004,484.504,642.304,642.3020,100
29 Aug 20224,331.154,502.054,331.154,473.954,473.9532,103
26 Aug 20224,699.004,742.554,650.954,660.704,660.707,679
25 Aug 20224,698.004,724.504,622.004,629.954,629.958,319
24 Aug 20224,675.004,703.254,626.104,656.454,656.4512,252
23 Aug 20224,615.004,705.004,580.004,666.104,666.1030,701
22 Aug 20224,865.004,865.004,714.704,722.954,722.9511,784
19 Aug 20224,934.005,020.004,875.004,891.804,891.8013,543
18 Aug 20224,920.004,935.954,852.204,922.954,922.9516,372
17 Aug 20224,905.004,999.004,894.004,963.504,963.5013,893
16 Aug 20224,970.004,976.704,880.104,886.354,886.3514,007
12 Aug 20225,000.005,007.104,895.254,911.654,911.6516,968
11 Aug 20224,925.005,046.654,924.005,003.005,003.0064,519
10 Aug 20224,900.004,945.004,790.004,855.254,855.2511,192
08 Aug 20224,935.004,959.804,878.254,897.254,897.259,663
05 Aug 20224,910.004,956.554,893.904,923.154,923.1521,557
04 Aug 20224,836.704,917.404,785.254,907.054,907.0546,535
03 Aug 20224,690.004,822.854,675.504,792.554,792.5526,761
02 Aug 20224,749.004,749.004,672.154,690.554,690.5510,780
01 Aug 20224,736.004,801.604,683.104,768.504,768.5073,831
29 July 20224,690.004,831.904,679.654,728.804,728.8056,814
28 July 20224,445.004,660.304,445.004,649.404,649.4019,347
27 July 20224,313.904,425.054,278.654,410.354,410.3511,065
26 July 20224,505.004,506.004,305.804,313.754,313.7514,523
25 July 20224,489.004,529.004,460.854,499.504,499.5026,397
22 July 20224,549.004,559.904,480.604,504.654,504.6525,543
21 July 20224,450.004,538.954,401.604,531.304,531.3021,010
20 July 20224,390.004,460.654,337.854,443.404,443.4056,111
19 July 20224,189.954,335.004,160.204,311.304,311.3045,856
18 July 20223,990.054,232.003,990.054,217.754,217.75118,311
15 July 20223,920.004,013.453,851.003,975.153,975.1542,966
14 July 20224,048.004,077.503,834.003,873.653,873.6540,969
13 July 20223,992.004,052.503,955.354,015.454,015.4519,414
12 July 20223,953.504,059.753,924.603,987.603,987.6011,476
11 July 20224,050.004,050.003,890.003,953.503,953.5033,105
08 July 20224,065.004,119.454,030.554,064.804,064.8011,715
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...