• Sensex   43828.10   -694.92  sensex_dwn_arr
  • Nifty   12858.40   -196.75   sensex_dwn_arr
  • Bank Nifty   29196.40   -1.82   sensex_dwn_arr
  • BSE Midcap   16443.69   -1.76  sensex_dwn_arr
  • USDINR   73.99   -0.06   sensex_dwn_arr
Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Larsen & Toubro LtdIndustry : Engineering - Turnkey Services
BSE Code:500510
ISIN Demat:INE018A01030
Book Value(Rs):416.49
NSE Symbol:LT
Div & Yield %:1.61
Market Cap (Rs Cr.):156672.92
P/E(TTM):11.93
EPS(TTM):93.53
Face Value(Rs):2
  Change Company 
Particulars High (Rs) Low (Rs) Close (Rs) P/E High P/E Low P/E Close Mkt Cap. (Rs)
Oct 2020 994.85 876.25 929.60 22.78 19.58 21.05 130,539.70
Sep 2020 970.85 842.50 902.45 22.20 18.90 20.43 126,707.12
Aug 2020 1,024.95 903.40 945.30 23.57 20.17 21.40 132,723.41
Jul 2020 963.80 896.50 913.35 22.35 20.14 20.68 128,237.52
Jun 2020 995.00 874.40 944.05 23.31 19.30 21.37 132,543.89
May 2020 937.00 791.55 932.30 21.32 17.81 21.10 130,884.85
Apr 2020 945.00 763.00 897.35 22.07 17.01 20.31 125,978.25
Mar 2020 1,211.50 661.05 806.85 28.47 12.90 18.26 113,273.03
Feb 2020 1,383.85 1,162.35 1,183.00 33.50 25.72 26.64 166,062.80
Jan 2020 1,376.35 1,283.60 1,369.10 31.11 28.73 30.83 192,186.46
Share Prices Of 2019
Dec 2019 1,342.40 1,255.60 1,298.95 30.45 28.09 29.25 182,318.20
Nov 2019 1,466.95 1,315.05 1,330.60 33.35 29.17 29.96 186,760.54
Oct 2019 1,495.95 1,382.00 1,473.40 34.43 30.77 33.18 206,803.68
Sep 2019 1,554.05 1,289.10 1,476.60 35.59 26.48 33.24 207,206.20
Aug 2019 1,399.00 1,274.10 1,328.10 31.95 28.40 29.90 186,367.70
Jul 2019 1,591.60 1,361.20 1,387.15 36.62 30.41 31.23 194,641.77
Jun 2019 1,584.70 1,495.00 1,553.05 36.01 33.25 34.96 217,907.09
May 2019 1,606.70 1,284.90 1,557.95 36.92 27.70 35.07 218,594.61
Apr 2019 1,427.00 1,337.30 1,347.75 32.51 29.85 30.33 189,052.85
Mar 2019 1,414.95 1,276.35 1,384.05 32.32 28.05 31.15 194,144.76
Feb 2019 1,334.50 1,202.30 1,294.50 37.57 32.92 36.18 181,569.75
Jan 2019 1,449.00 1,268.00 1,313.40 40.69 35.16 36.71 184,220.71
Share Prices Of 2018
Dec 2018 1,459.10 1,344.50 1,438.50 41.88 37.01 40.19 201,709.39
Nov 2018 1,435.00 1,321.95 1,429.65 40.45 36.63 39.94 200,468.42
Oct 2018 1,303.00 1,183.40 1,298.35 36.54 32.67 36.28 182,057.27
Sep 2018 1,389.00 1,250.00 1,266.65 39.50 34.46 35.38 177,582.69
Aug 2018 1,373.90 1,226.05 1,369.10 38.51 34.06 38.25 191,946.05
Jul 2018 1,346.80 1,243.50 1,302.60 38.79 34.39 36.38 182,604.18
Jun 2018 1,395.95 1,205.60 1,271.30 39.69 32.84 35.51 178,201.63
May 2018 1,424.50 1,311.00 1,367.60 40.43 36.53 38.20 191,700.27
Apr 2018 1,405.00 1,291.80 1,400.60 39.36 35.94 39.11 196,303.05
Mar 2018 1,332.30 1,259.70 1,311.90 37.74 34.53 36.63 183,845.66
Feb 2018 1,469.60 1,275.85 1,319.10 43.65 37.09 38.81 184,854.64
Jan 2018 1,441.00 1,243.15 1,416.60 42.76 36.39 41.68 198,518.00
Share Prices Of 2017
Dec 2017 1,275.00 1,176.00 1,256.95 37.99 34.22 36.97 176,102.67
Nov 2017 1,274.00 1,202.00 1,216.85 37.76 35.19 35.79 170,484.53
Oct 2017 1,243.35 1,124.50 1,220.60 37.12 32.77 35.89 170,950.59
Sep 2017 1,249.95 1,116.45 1,141.20 37.19 32.78 33.56 159,830.26
Aug 2017 1,199.50 1,114.55 1,136.00 35.58 32.63 33.40 159,101.98
Jul 2017 1,206.00 1,114.01 1,192.10 34.76 33.73 35.05 166,929.08
Jun 2017 1,206.34 1,107.57 1,125.21 36.13 32.05 33.08 157,542.03
May 2017 1,222.67 1,120.01 1,173.17 37.30 32.82 34.48 164,232.41
Apr 2017 1,180.67 1,052.01 1,165.37 34.86 29.37 34.25 163,140.48
Mar 2017 1,062.01 973.50 1,051.74 31.51 28.43 30.90 147,184.69
Feb 2017 1,006.67 963.17 980.17 32.47 29.69 31.17 137,169.30
Jan 2017 979.80 900.00 963.17 31.56 28.39 30.63 134,790.23
Share Prices Of 2016
Dec 2016 934.00 868.00 899.60 30.03 26.88 28.60 125,855.43
Nov 2016 986.77 863.54 921.70 31.70 25.57 29.31 128,947.25
Oct 2016 1,013.34 954.80 984.44 32.76 30.26 31.29 137,673.13
Sep 2016 1,030.51 941.70 954.44 32.90 29.53 30.34 133,477.63
Aug 2016 1,056.64 946.67 1,009.24 35.63 29.92 32.08 141,141.42
Jul 2016 1,076.67 999.34 1,038.67 34.50 30.89 33.01 145,229.52
Jun 2016 1,010.01 934.27 997.47 32.18 29.02 31.69 139,447.04
May 2016 996.67 816.00 982.87 31.85 25.56 31.23 137,405.94
Apr 2016 858.67 784.67 835.70 27.51 24.80 26.55 116,810.15
Mar 2016 832.10 720.67 810.80 26.56 22.01 25.75 113,286.46
Feb 2016 783.10 677.74 719.50 25.09 20.49 22.55 100,529.85
Jan 2016 860.84 713.34 734.80 27.74 21.30 23.03 102,667.60
Adani Ports & Special Economic Zone Ltd     398.95   Up   6.70 (1.71%)   Asian Paints Ltd     2,154.30   Down   -53.60 (-2.43%)   Axis Bank Ltd     599.85   Down   -19.80 (-3.20%)   Bajaj Auto Ltd     3,051.25   Down   -44.45 (-1.44%)   Bajaj Finance Ltd     4,689.75   Down   -120.90 (-2.51%)   Bajaj Finserv Ltd     8,717.75   Down   -141.95 (-1.60%)   Bharat Petroleum Corporation Ltd     382.05   Down   -7.70 (-1.98%)   Bharti Airtel Ltd     464.10   Down   -10.15 (-2.14%)   Britannia Industries Ltd     3,555.80   Down   -6.45 (-0.18%)   Cipla Ltd     731.65   Down   -16.80 (-2.24%)   Coal India Ltd     123.95   Up   0.70 (0.57%)   Divis Laboratories Ltd     3,469.45   Down   -67.60 (-1.91%)   Dr Reddys Laboratories Ltd     4,806.30   Down   -109.20 (-2.22%)   Eicher Motors Ltd     2,595.10   Down   -98.20 (-3.65%)   GAIL (India) Ltd     102.30   Up   2.00 (1.99%)   Grasim Industries Ltd     843.10   Down   -10.15 (-1.19%)   HCL Technologies Ltd     824.70   Down   -15.80 (-1.88%)   HDFC Bank Ltd     1,402.80   Down   -35.40 (-2.46%)   HDFC Life Insurance Company Ltd     665.10   Up   0.95 (0.14%)   Hero Honda Motors Ltd     3,008.75   Down   -65.40 (-2.13%)   Hindalco Industries Ltd     223.45   Down   -2.55 (-1.13%)   Hindustan Unilever Ltd     2,135.85   Down   -21.50 (-1.00%)   Housing Development Finance Corporation Ltd     2,191.35   Down   -26.35 (-1.19%)   ICICI Bank Ltd     472.70   Down   -5.50 (-1.15%)   Indian Oil Corporation Ltd     85.75   Down   -0.40 (-0.46%)   IndusInd Bank Ltd     855.05   Up   1.35 (0.16%)   Infosys Technologies Ltd     1,115.65   Down   -24.40 (-2.14%)   ITC Ltd     193.85   Down   -1.70 (-0.87%)   JSW Steel Ltd     338.25   Down   -2.60 (-0.76%)   Kotak Mahindra Bank Ltd     1,862.45   Down   -62.45 (-3.24%)   Larsen & Toubro Ltd     1,116.00   Down   -19.50 (-1.72%)   Mahindra & Mahindra Ltd     719.95   Down   -9.40 (-1.29%)   Maruti Suzuki India Ltd     7,055.70   Down   -102.70 (-1.43%)   Nestle India Ltd     17,520.20   Down   -157.40 (-0.89%)   NIFTY (S&P CNX)     12,858.40   Down   -196.75 (-1.51%)   NTPC Ltd     93.95   Down   -0.20 (-0.21%)   Oil & Natural Gas Corpn Ltd     80.80   Up   4.70 (6.18%)   Power Grid Corporation of India Ltd     195.30   Up   0.80 (0.41%)   Reliance Industries Ltd     1,947.80   Down   -16.25 (-0.83%)   SBI Life Insurance Company Ltd     849.05   Up   10.10 (1.20%)   Shree Cement Ltd     23,698.80   Down   -544.75 (-2.25%)   State Bank of India     243.00   Down   -0.85 (-0.35%)   Sun Pharmaceuticals Industries Ltd     506.20   Down   -13.95 (-2.68%)   Tata Consultancy Services Ltd     2,701.30   Down   -20.75 (-0.76%)   Tata Motors Ltd     171.45   Down   -0.60 (-0.35%)   Tata Steel Ltd     541.25   Down   -7.05 (-1.29%)   Tech Mahindra Ltd     862.25   Down   -15.40 (-1.75%)   Titan Company Ltd     1,306.95   Down   -20.20 (-1.52%)   UltraTech Cement Ltd     4,819.85   Down   -53.35 (-1.09%)   UPL Ltd     418.60   Down   -8.85 (-2.07%)   Wipro Ltd     350.00   Down   -5.50 (-1.55%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?