Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Larsen & Toubro LtdIndustry : Engineering - Turnkey Services
BSE Code:500510
ISIN Demat:INE018A01030
Book Value(Rs):349.67
NSE Symbol:LT
Div & Yield %:1.28
Market Cap (Rs Cr.):175721.12
P/E(TTM):32.4
EPS(TTM):38.69
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)
Jul 2018 1,346.80 1,243.50 1,302.60 40.41 35.82 37.90 182,604.18
Jun 2018 1,395.95 1,205.60 1,271.30 41.34 34.21 36.99 178,201.63
May 2018 1,424.50 1,311.00 1,367.60 42.12 38.05 39.79 191,700.27
Apr 2018 1,405.00 1,291.80 1,400.60 41.00 37.44 40.74 196,303.05
Mar 2018 1,332.30 1,259.70 1,311.90 39.31 35.97 38.16 183,845.66
Feb 2018 1,469.60 1,275.85 1,319.10 43.15 36.67 38.37 184,854.64
Jan 2018 1,441.00 1,243.15 1,416.60 42.28 35.98 41.20 198,518.00
Share Prices Of 2017
Dec 2017 1,275.00 1,176.00 1,256.95 37.56 33.83 36.55 176,102.67
Nov 2017 1,274.00 1,202.00 1,216.85 37.33 34.79 35.38 170,484.53
Oct 2017 1,243.35 1,124.50 1,220.60 36.69 32.39 35.48 170,950.59
Sep 2017 1,249.95 1,116.45 1,141.20 36.77 32.41 33.17 159,830.26
Aug 2017 1,199.50 1,114.55 1,136.00 35.17 32.26 33.02 159,101.98
Jul 2017 1,206.00 1,114.01 1,192.10 34.36 33.35 34.65 166,929.08
Jun 2017 1,206.34 1,107.57 1,125.21 35.72 31.68 32.70 157,542.03
May 2017 1,222.67 1,120.01 1,173.17 36.88 32.45 34.09 164,232.41
Apr 2017 1,180.67 1,052.01 1,165.37 34.46 29.04 33.86 163,140.48
Mar 2017 1,062.01 973.50 1,051.74 31.15 28.11 30.55 147,184.69
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
Share Prices Of 2015
Dec 2015 922.00 843.67 850.44 29.27 26.07 26.65 118,790.41
Nov 2015 936.00 883.70 916.04 29.66 27.04 28.70 127,953.56
Oct 2015 1,073.61 933.34 940.77 34.25 29.01 29.48 131,408.37
Sep 2015 1,086.67 942.10 977.80 34.69 28.79 30.62 136,500.19
Aug 2015 1,229.44 1,050.01 1,070.21 39.08 31.85 33.51 149,399.17
Jul 2015 1,257.51 1,160.71 1,193.04 39.67 36.21 37.36 166,525.18
Jun 2015 1,211.27 1,094.74 1,188.51 38.13 32.99 37.20 165,849.05
May 2015 1,112.24 1,030.24 1,103.57 35.08 31.77 34.54 153,954.24
Apr 2015 1,213.34 1,084.51 1,088.34 38.64 33.82 34.06 151,829.09
Mar 2015 1,261.97 1,077.57 1,146.01 40.63 33.30 35.84 159,791.72
Feb 2015 1,200.01 1,021.34 1,177.94 34.93 28.41 33.66 164,244.32
Jan 2015 1,166.34 991.04 1,133.41 33.45 28.04 32.36 157,913.66
Share Prices Of 2014
Dec 2014 1,103.27 967.77 997.67 31.99 27.28 28.48 139,002.29
Nov 2014 1,128.41 1,062.44 1,093.41 32.99 29.84 31.22 152,340.56
Oct 2014 1,106.64 933.34 1,103.24 31.67 25.76 31.48 153,608.58
Sep 2014 1,086.64 956.90 971.64 31.08 26.55 27.72 135,285.27
Aug 2014 1,037.34 959.47 1,017.94 29.97 27.31 29.04 141,731.84
Jul 2014 1,175.34 1,000.67 1,002.74 33.72 28.49 28.61 139,615.47
Jun 2014 1,183.14 1,068.67 1,134.41 34.17 29.69 32.35 157,859.21
May 2014 1,081.81 834.40 1,032.61 32.41 23.19 29.44 143,693.07
Apr 2014 925.24 828.30 863.70 26.58 23.08 24.62 120,150.47
Mar 2014 867.34 724.67 848.44 25.26 20.46 24.17 117,961.93
Feb 2014 742.64 641.34 738.87 23.82 20.04 23.58 102,728.33
Jan 2014 719.80 634.40 656.94 23.91 20.14 20.96 91,317.02
Adani Ports & Special Economic Zone Ltd     373.15   Down   -4.00 (-1.06%)   Asian Paints Ltd     1,395.10   Down   -4.15 (-0.30%)   Axis Bank Ltd     618.05   Up   13.15 (2.17%)   Bajaj Auto Ltd     2,646.40   Up   15.55 (0.59%)   Bajaj Finance Ltd     2,830.20   Up   69.80 (2.53%)   Bajaj Finserv Ltd     7,112.70   Up   167.25 (2.41%)   Bharat Petroleum Corporation Ltd     376.65   Down   -3.05 (-0.80%)   Bharti Airtel Ltd     367.00   Down   -3.15 (-0.85%)   Bharti Infratel Ltd     283.90   Down   -1.35 (-0.47%)   Cipla Ltd     642.75   Up   14.45 (2.30%)   Coal India Ltd     282.65   Up   3.60 (1.29%)   Dr Reddys Laboratories Ltd     2,278.45   Up   36.85 (1.64%)   Eicher Motors Ltd     28,992.35   Up   585.75 (2.06%)   GAIL (India) Ltd     379.80   Up   4.35 (1.16%)   Grasim Industries Ltd     986.60   Down   -0.25 (-0.03%)   HCL Technologies Ltd     999.70   Up   16.70 (1.70%)   HDFC Bank Ltd     2,089.10   Down   -2.55 (-0.12%)   Hero Honda Motors Ltd     3,266.35   Down   -41.85 (-1.27%)   Hindalco Industries Ltd     221.45   Down   -0.20 (-0.09%)   Hindustan Petroleum Corporation Ltd     270.05   Down   -3.05 (-1.12%)   Hindustan Unilever Ltd     1,744.25   Up   15.40 (0.89%)   Housing Development Finance Corporation Ltd     1,941.50   Down   -5.50 (-0.28%)   ICICI Bank Ltd     332.45   Up   7.55 (2.32%)   Indiabulls Housing Finance Ltd     1,291.05   Up   14.55 (1.14%)   Indian Oil Corporation Ltd     160.70   Up   0.05 (0.03%)   IndusInd Bank Ltd     1,997.60   Up   3.70 (0.19%)   Infosys Technologies Ltd     1,408.30   Down   -0.45 (-0.03%)   ITC Ltd     307.90   Up   1.95 (0.64%)   Kotak Mahindra Bank Ltd     1,293.00   Up   5.85 (0.45%)   Larsen & Toubro Ltd     1,253.25   Down   -15.80 (-1.25%)   Lupin Ltd     836.75   Up   24.80 (3.05%)   Mahindra & Mahindra Ltd     950.45   Down   -4.05 (-0.42%)   Maruti Suzuki India Ltd     9,132.60   Up   51.75 (0.57%)   NIFTY (S&P CNX)     11,435.10   Up   79.35 (0.70%)   NTPC Ltd     156.90   Down   -1.10 (-0.70%)   Oil & Natural Gas Corpn Ltd     166.25   Up   0.20 (0.12%)   Power Grid Corporation of India Ltd     187.90   Down   -0.10 (-0.05%)   Reliance Industries Ltd     1,210.60   Up   22.90 (1.93%)   State Bank of India     294.90   Up   0.75 (0.25%)   Sun Pharmaceuticals Industries Ltd     601.80   Up   37.90 (6.72%)   Tata Consultancy Services Ltd     2,003.55   Up   3.40 (0.17%)   Tata Motors Ltd     248.80   Up   0.10 (0.04%)   Tata Steel Ltd     578.95   Up   10.15 (1.78%)   Tech Mahindra Ltd     672.80   Up   12.85 (1.95%)   Titan Company Ltd     925.60   Up   11.95 (1.31%)   UltraTech Cement Ltd     4,299.10   Up   104.90 (2.50%)   UPL Ltd     610.45   Down   -14.95 (-2.39%)   Vedanta Ltd     215.10   Down   -1.20 (-0.55%)   Wipro Ltd     285.05   Up   3.20 (1.14%)   Yes Bank Ltd     382.50   Up   11.80 (3.18%)   Zee Entertainment Enterprises Ltd     513.95   Up   7.50 (1.48%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com