Larsen & Toubro Limited (LTODL.XC)
Cboe UK - Cboe UK Real-time price. Currency in USD
Add to watchlist
As of 04:15PM BST. Market open.
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 June 2024 | 0.335259 Dividend | |||||
| 19 June 2024 | 42.60 | 42.70 | 42.70 | 42.70 | 42.36 | 101 |
| 18 June 2024 | 44.10 | 44.10 | 43.80 | 43.90 | 43.56 | 1,094 |
| 17 June 2024 | 43.90 | 43.90 | 43.70 | 43.90 | 43.56 | 160 |
| 14 June 2024 | 43.80 | 43.80 | 43.60 | 43.70 | 43.36 | 1,178 |
| 13 June 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 43.65 | 118 |
| 12 June 2024 | 43.10 | 43.15 | 42.90 | 43.15 | 42.81 | 603 |
| 11 June 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.56 | 50 |
| 10 June 2024 | 42.20 | 42.20 | 41.90 | 41.90 | 41.57 | 835 |
| 07 June 2024 | 42.00 | 42.00 | 41.80 | 41.80 | 41.47 | 5,376 |
| 06 June 2024 | 41.60 | 41.80 | 41.20 | 41.80 | 41.47 | 5,221 |
| 05 June 2024 | 41.10 | 42.00 | 40.70 | 40.80 | 40.48 | 953 |
| 04 June 2024 | 41.60 | 41.60 | 40.80 | 41.10 | 40.78 | 1,532 |
| 03 June 2024 | 46.60 | 46.70 | 46.20 | 46.40 | 46.04 | 3,975 |
| 31 May 2024 | 44.30 | 44.30 | 43.50 | 43.70 | 43.36 | 1,405 |
| 30 May 2024 | 43.50 | 43.70 | 43.50 | 43.70 | 43.36 | 2,161 |
| 29 May 2024 | 43.80 | 43.90 | 43.50 | 43.50 | 43.16 | 2,035 |
| 28 May 2024 | 44.10 | 44.20 | 44.10 | 44.20 | 43.85 | 207 |
| 24 May 2024 | 43.70 | 43.80 | 43.70 | 43.80 | 43.46 | 159 |
| 23 May 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 42.76 | 232 |
| 22 May 2024 | 42.00 | 42.00 | 41.70 | 41.80 | 41.47 | 789 |
| 21 May 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.07 | 139 |
| 20 May 2024 | 41.85 | 41.85 | 41.80 | 41.80 | 41.47 | 381 |
| 17 May 2024 | 41.40 | 41.50 | 41.30 | 41.30 | 40.98 | 424 |
| 16 May 2024 | 41.00 | 41.50 | 41.00 | 41.50 | 41.17 | 987 |
| 15 May 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.68 | 42 |
| 14 May 2024 | 40.80 | 40.80 | 40.70 | 40.80 | 40.48 | 1,621 |
| 13 May 2024 | 39.70 | 39.80 | 39.50 | 39.70 | 39.39 | 2,093 |
| 10 May 2024 | 39.10 | 39.40 | 39.10 | 39.30 | 38.99 | 988 |
| 09 May 2024 | 39.40 | 39.70 | 39.40 | 39.70 | 39.39 | 59 |
| 08 May 2024 | 41.50 | 42.10 | 41.50 | 42.10 | 41.77 | 296 |
| 07 May 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.07 | 1 |
| 03 May 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 41.87 | 3 |
| 02 May 2024 | 43.40 | 43.70 | 43.40 | 43.50 | 43.16 | 845 |
| 01 May 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 42.86 | 126 |
| 30 Apr 2024 | 43.30 | 43.60 | 43.30 | 43.30 | 42.96 | 124 |
| 29 Apr 2024 | 43.90 | 43.90 | 43.80 | 43.80 | 43.46 | 185 |
| 26 Apr 2024 | 43.90 | 43.90 | 43.70 | 43.70 | 43.36 | 61 |
| 25 Apr 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.56 | - |
| 24 Apr 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.56 | 50 |
| 23 Apr 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.36 | 102 |
| 22 Apr 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.07 | - |
| 19 Apr 2024 | 42.60 | 42.60 | 42.20 | 42.40 | 42.07 | 201 |
| 18 Apr 2024 | 42.90 | 43.10 | 42.90 | 43.00 | 42.66 | 355 |
| 17 Apr 2024 | 42.80 | 42.80 | 42.60 | 42.60 | 42.27 | 170 |
| 16 Apr 2024 | 42.90 | 42.90 | 42.60 | 42.60 | 42.27 | 11 |
| 15 Apr 2024 | 43.50 | 43.70 | 43.50 | 43.70 | 43.36 | 509 |
| 12 Apr 2024 | 44.60 | 44.60 | 44.20 | 44.20 | 43.85 | 667 |
| 11 Apr 2024 | 45.10 | 45.30 | 45.00 | 45.30 | 44.94 | 446 |
| 10 Apr 2024 | 45.00 | 45.30 | 45.00 | 45.30 | 44.94 | 553 |
| 09 Apr 2024 | 45.95 | 45.95 | 45.75 | 45.80 | 45.44 | 852 |
| 08 Apr 2024 | 46.10 | 46.30 | 46.10 | 46.30 | 45.94 | 531 |
| 05 Apr 2024 | 45.20 | 45.20 | 44.90 | 45.00 | 44.65 | 403 |
| 04 Apr 2024 | 45.70 | 46.00 | 45.70 | 45.80 | 45.44 | 1,759 |
| 03 Apr 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 44.85 | 2 |
| 02 Apr 2024 | 45.35 | 45.60 | 45.20 | 45.20 | 44.85 | 861 |
| 28 Mar 2024 | 45.50 | 45.50 | 45.30 | 45.30 | 44.94 | 1,142 |
| 27 Mar 2024 | 44.60 | 44.65 | 44.60 | 44.65 | 44.30 | 1,209 |
| 26 Mar 2024 | 44.30 | 44.30 | 44.20 | 44.20 | 43.85 | 261 |
| 25 Mar 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.06 | 191 |
| 22 Mar 2024 | 43.60 | 43.70 | 43.20 | 43.20 | 42.86 | 2,315 |
| 21 Mar 2024 | 42.80 | 42.80 | 42.60 | 42.80 | 42.46 | 1,636 |
| 20 Mar 2024 | 42.10 | 42.20 | 41.90 | 42.10 | 41.77 | 1,857 |
| 19 Mar 2024 | 42.30 | 42.30 | 42.00 | 42.00 | 41.67 | 418 |
| 18 Mar 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.56 | 58 |
| 15 Mar 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.46 | 438 |
| 14 Mar 2024 | 43.90 | 43.90 | 43.50 | 43.60 | 43.26 | 436 |
| 13 Mar 2024 | 42.70 | 42.90 | 42.55 | 42.70 | 42.36 | 2,069 |
| 12 Mar 2024 | 44.00 | 44.00 | 43.80 | 43.90 | 43.56 | 1,879 |
| 11 Mar 2024 | 44.30 | 44.30 | 44.00 | 44.10 | 43.75 | 66 |
| 08 Mar 2024 | 44.90 | 44.95 | 44.85 | 44.85 | 44.50 | 530 |
| 07 Mar 2024 | 44.75 | 44.75 | 44.60 | 44.60 | 44.25 | 521 |
| 06 Mar 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.56 | - |
| 05 Mar 2024 | 43.75 | 44.00 | 43.75 | 43.90 | 43.56 | 3,312 |
| 04 Mar 2024 | 43.90 | 44.10 | 43.90 | 44.10 | 43.75 | 546 |
| 01 Mar 2024 | 43.70 | 44.15 | 43.70 | 43.90 | 43.56 | 2,364 |
| 29 Feb 2024 | 42.00 | 42.15 | 42.00 | 42.15 | 41.82 | 622 |
| 28 Feb 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.47 | 89 |
| 27 Feb 2024 | 42.50 | 42.50 | 42.10 | 42.10 | 41.77 | 510 |
| 26 Feb 2024 | 42.00 | 42.10 | 42.00 | 42.10 | 41.77 | 273 |
| 23 Feb 2024 | 41.00 | 41.00 | 40.80 | 41.00 | 40.68 | 172 |
| 22 Feb 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.38 | 14 |
| 21 Feb 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.49 | 11 |
| 20 Feb 2024 | 40.20 | 40.70 | 40.20 | 40.60 | 40.28 | 1,388 |
| 19 Feb 2024 | 40.30 | 40.30 | 40.20 | 40.30 | 39.98 | 3,287 |
| 16 Feb 2024 | 40.80 | 40.90 | 40.70 | 40.80 | 40.48 | 1,368 |
| 15 Feb 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.39 | 50 |
| 14 Feb 2024 | 39.50 | 39.90 | 39.50 | 39.70 | 39.39 | 5,005 |
| 13 Feb 2024 | 40.00 | 40.10 | 40.00 | 40.00 | 39.69 | 7,835 |
| 12 Feb 2024 | 39.90 | 39.90 | 39.70 | 39.80 | 39.49 | 1,821 |
| 09 Feb 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.69 | 49 |
| 08 Feb 2024 | 39.90 | 40.00 | 39.80 | 40.00 | 39.69 | 108 |
| 07 Feb 2024 | 41.10 | 41.10 | 40.90 | 40.90 | 40.58 | 26 |
| 06 Feb 2024 | 40.70 | 41.30 | 40.70 | 41.30 | 40.98 | 1,811 |
| 05 Feb 2024 | 40.50 | 40.50 | 39.80 | 39.90 | 39.59 | 3,323 |
| 02 Feb 2024 | 40.80 | 40.90 | 40.50 | 40.50 | 40.18 | 520 |
| 01 Feb 2024 | 41.00 | 41.10 | 40.60 | 40.60 | 40.28 | 5,960 |
| 31 Jan 2024 | 42.00 | 42.10 | 41.70 | 41.70 | 41.37 | 2,522 |
| 30 Jan 2024 | 44.30 | 44.30 | 43.20 | 43.60 | 43.26 | 660 |
| 29 Jan 2024 | 44.80 | 44.95 | 44.80 | 44.90 | 44.55 | 1,358 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.