Australia markets open in 59 minutes

Larsen & Toubro Infotech Limited (LTI.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
4,587.75+133.50 (+3.00%)
At close: 03:29PM IST
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
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
07 July 20224,050.004,118.004,015.004,043.804,043.8034,803
06 July 20223,950.054,038.203,950.054,017.854,017.8530,448
05 July 20224,002.504,044.103,951.103,960.603,960.6017,898
04 July 20224,044.004,044.003,931.753,976.703,976.705,879
01 July 20223,939.004,017.603,906.253,999.703,999.7016,090
30 June 20224,091.004,111.003,960.403,976.603,976.6015,419
30 June 202230 Dividend
29 June 20224,170.004,209.304,067.254,083.204,053.2018,571
28 June 20224,120.004,233.454,075.854,223.904,192.8721,318
27 June 20224,107.504,203.604,093.604,163.854,133.2620,274
24 June 20224,195.004,200.004,009.004,034.004,004.3617,907
23 June 20224,069.004,145.204,015.304,135.554,105.1711,273
22 June 20224,125.004,125.004,006.404,017.903,988.389,963
21 June 20224,013.654,143.753,979.854,123.554,093.2513,357
20 June 20224,049.004,049.903,900.453,952.503,923.4610,020
17 June 20224,040.004,090.003,965.554,002.903,973.4914,141
16 June 20224,300.004,325.004,026.404,056.604,026.8026,675
15 June 20224,188.004,260.004,166.854,203.704,172.8136,980
14 June 20224,035.004,209.004,009.854,192.304,161.5012,788
13 June 20224,063.104,213.204,063.104,086.804,056.7730,556
10 June 20224,320.004,350.854,265.554,337.104,305.2312,901
09 June 20224,314.004,384.104,242.254,370.454,338.348,180
08 June 20224,307.004,337.204,230.104,314.704,283.0011,061
07 June 20224,315.004,324.554,232.504,271.654,240.279,637
06 June 20224,340.004,380.004,219.104,330.654,298.8311,683
03 June 20224,399.904,488.754,307.254,331.304,299.4825,875
02 June 20224,170.004,348.954,170.004,333.254,301.4136,345
01 June 20224,290.004,298.654,181.004,206.704,175.7939,784
31 May 20224,230.004,275.004,138.204,252.204,220.9636,726
30 May 20224,080.004,214.954,052.004,191.054,160.2632,084
27 May 20223,927.104,007.953,894.154,000.153,970.7612,138
26 May 20223,840.003,900.003,733.253,870.403,841.9625,662
25 May 20223,976.004,005.003,804.103,824.603,796.50165,155
24 May 20224,150.004,168.003,989.104,013.053,983.5755,263
23 May 20224,096.204,171.854,015.004,149.254,118.7613,088
20 May 20224,086.004,090.103,985.304,042.254,012.5514,464
19 May 20224,135.004,135.003,960.003,988.353,959.0557,737
18 May 20224,344.154,421.704,175.054,212.254,181.3045,885
17 May 20224,100.004,298.454,100.004,284.504,253.0222,378
16 May 20224,150.004,171.254,052.704,091.504,061.4410,875
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...