Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Larsen & Toubro LtdIndustry : Engineering - Turnkey Services
BSE Code:500510
ISIN Demat:INE018A01030
Book Value(Rs):345.10
NSE Symbol:LT
Div & Yield %:1.19
Market Cap (Rs Cr.):188759.88
P/E(TTM):32.71
EPS(TTM):41.15
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)
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
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
Adani Ports & Special Economic Zone Ltd     392.90   Down   -1.60 (-0.41%)   Asian Paints Ltd     1,389.25   Down   -0.35 (-0.03%)   Axis Bank Ltd     670.60   Down   -6.05 (-0.89%)   Bajaj Auto Ltd     2,718.50   Down   -11.15 (-0.41%)   Bajaj Finance Ltd     2,533.00   Down   -2.90 (-0.11%)   Bajaj Finserv Ltd     6,278.00   Down   -81.00 (-1.27%)   Bharat Petroleum Corporation Ltd     353.05   Down   -2.15 (-0.61%)   Bharti Airtel Ltd     324.35   Down   -7.70 (-2.32%)   Bharti Infratel Ltd     279.90   Down   -0.55 (-0.20%)   Cipla Ltd     508.05   Down   -1.55 (-0.30%)   Coal India Ltd     230.50   Down   -1.55 (-0.67%)   Dr Reddys Laboratories Ltd     2,609.25   Down   -9.90 (-0.38%)   Eicher Motors Ltd     20,342.90   Down   -27.05 (-0.13%)   GAIL (India) Ltd     324.30   Down   -8.10 (-2.44%)   Grasim Industries Ltd     826.10   Down   -2.00 (-0.24%)   HCL Technologies Ltd     950.10   Down   -4.60 (-0.48%)   HDFC Bank Ltd     2,117.05   Down   -15.25 (-0.72%)   Hero Honda Motors Ltd     2,911.85   Up   8.25 (0.28%)   Hindalco Industries Ltd     207.05   Up   1.05 (0.51%)   Hindustan Petroleum Corporation Ltd     241.75   Down   -2.45 (-1.00%)   Hindustan Unilever Ltd     1,746.10   Down   -5.40 (-0.31%)   Housing Development Finance Corporation Ltd     1,990.50   Down   -14.05 (-0.70%)   ICICI Bank Ltd     374.75   Up   0.15 (0.04%)   Indiabulls Housing Finance Ltd     817.30   Up   0.55 (0.07%)   Indian Oil Corporation Ltd     137.40   Down   -0.25 (-0.18%)   IndusInd Bank Ltd     1,523.60   Up   0.60 (0.04%)   Infosys Technologies Ltd     729.40   Down   -3.95 (-0.54%)   ITC Ltd     292.35   Down   -1.60 (-0.54%)   JSW Steel Ltd     290.50   Up   1.50 (0.52%)   Kotak Mahindra Bank Ltd     1,225.40   Up   5.45 (0.45%)   Larsen & Toubro Ltd     1,338.50   Down   -7.55 (-0.56%)   Mahindra & Mahindra Ltd     735.00   Up   0.35 (0.05%)   Maruti Suzuki India Ltd     7,333.85   Down   -2.40 (-0.03%)   NIFTY (S&P CNX)     10,864.25   Down   -40.95 (-0.38%)   NTPC Ltd     145.50   Up   0.60 (0.41%)   Oil & Natural Gas Corpn Ltd     146.55   Up   1.55 (1.07%)   Power Grid Corporation of India Ltd     195.50   Up   1.60 (0.83%)   Reliance Industries Ltd     1,143.60   Up   9.15 (0.81%)   State Bank of India     297.90   Up   0.50 (0.17%)   Sun Pharmaceuticals Industries Ltd     382.20   Down   -44.35 (-10.40%)   Tata Consultancy Services Ltd     1,880.80   Down   -13.50 (-0.71%)   Tata Motors Ltd     184.00   Down   -0.90 (-0.49%)   Tata Steel Ltd     474.40   Up   1.25 (0.26%)   Tech Mahindra Ltd     706.50   Up   0.95 (0.13%)   Titan Company Ltd     956.50   Down   -5.05 (-0.53%)   UltraTech Cement Ltd     3,804.95   Down   -41.50 (-1.08%)   UPL Ltd     764.95   Down   -4.10 (-0.53%)   Vedanta Ltd     198.65   Up   1.20 (0.61%)   Wipro Ltd     335.00   Down   -0.40 (-0.12%)   Yes Bank Ltd     197.25   Down   -4.25 (-2.11%)   Zee Entertainment Enterprises Ltd     438.70   Down   -2.20 (-0.50%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com