• Sensex   39352.67   1,421.90  sensex_up_arr
  • Nifty   11828.25   421.10   sensex_up_arr
  • Bank Nifty   30759.70   4.45   sensex_up_arr
  • BSE Midcap   14819.44   3.57  sensex_up_arr
  • USDINR   69.80   -0.70   sensex_dwn_arr
logo
PRAVIN RATILAL SHARE
AND STOCK BROKERS LTD
Member :    NSE   |   BSE   |   DP : NSDL
Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Larsen & Toubro LtdIndustry : Engineering - Turnkey Services
BSE Code:500510
ISIN Demat:INE018A01030
Book Value(Rs):374.61
NSE Symbol:LT
Div & Yield %:1.24
Market Cap (Rs Cr.):203553.29
P/E(TTM):32.1
EPS(TTM):45.2
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)
Apr 2019 1,427.00 1,337.30 1,347.75 40.37 37.08 37.67 189,052.85
Mar 2019 1,414.95 1,276.35 1,384.05 40.14 34.84 38.68 194,144.76
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
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     400.10   Up   33.00 (8.99%)   Asian Paints Ltd     1,373.95   Up   53.95 (4.09%)   Axis Bank Ltd     782.40   Up   33.45 (4.47%)   Bajaj Auto Ltd     3,006.30   Down   -33.75 (-1.11%)   Bajaj Finance Ltd     3,407.55   Up   106.45 (3.22%)   Bajaj Finserv Ltd     8,235.00   Up   242.05 (3.03%)   Bharat Petroleum Corporation Ltd     391.80   Up   15.60 (4.15%)   Bharti Airtel Ltd     340.10   Up   11.65 (3.55%)   Bharti Infratel Ltd     269.55   Up   0.85 (0.32%)   Britannia Industries Ltd     2,801.20   Up   21.95 (0.79%)   Cipla Ltd     565.45   Up   21.30 (3.91%)   Coal India Ltd     237.70   Up   1.55 (0.66%)   Dr Reddys Laboratories Ltd     2,589.40   Down   -155.60 (-5.67%)   Eicher Motors Ltd     21,297.20   Up   360.20 (1.72%)   GAIL (India) Ltd     345.60   Up   12.55 (3.77%)   Grasim Industries Ltd     890.30   Up   61.35 (7.40%)   HCL Technologies Ltd     1,073.55   Up   10.85 (1.02%)   HDFC Bank Ltd     2,432.35   Up   70.25 (2.97%)   Hero Honda Motors Ltd     2,713.45   Up   90.90 (3.47%)   Hindalco Industries Ltd     198.75   Up   7.05 (3.68%)   Hindustan Unilever Ltd     1,772.50   Up   35.70 (2.06%)   Housing Development Finance Corporation Ltd     2,122.50   Up   128.85 (6.46%)   ICICI Bank Ltd     407.70   Up   18.00 (4.62%)   Indiabulls Housing Finance Ltd     814.55   Up   91.35 (12.63%)   Indian Oil Corporation Ltd     157.65   Up   8.05 (5.38%)   IndusInd Bank Ltd     1,494.65   Up   121.10 (8.82%)   Infosys Technologies Ltd     722.40   Down   -1.50 (-0.21%)   ITC Ltd     307.00   Up   5.60 (1.86%)   JSW Steel Ltd     285.50   Up   9.10 (3.29%)   Kotak Mahindra Bank Ltd     1,502.55   Up   42.55 (2.91%)   Larsen & Toubro Ltd     1,451.45   Up   89.55 (6.58%)   Mahindra & Mahindra Ltd     653.25   Up   33.60 (5.42%)   Maruti Suzuki India Ltd     7,084.60   Up   377.75 (5.63%)   NIFTY (S&P CNX)     11,828.25   Up   421.10 (3.69%)   NTPC Ltd     129.25   Up   3.75 (2.99%)   Oil & Natural Gas Corpn Ltd     176.00   Up   8.65 (5.17%)   Power Grid Corporation of India Ltd     188.05   Up   5.90 (3.24%)   Reliance Industries Ltd     1,325.90   Up   58.50 (4.62%)   State Bank of India     344.70   Up   25.45 (7.97%)   Sun Pharmaceuticals Industries Ltd     413.50   Up   4.40 (1.08%)   Tata Consultancy Services Ltd     2,143.95   Up   48.50 (2.31%)   Tata Motors Ltd     190.15   Up   13.30 (7.52%)   Tata Steel Ltd     483.80   Up   14.35 (3.06%)   Tech Mahindra Ltd     779.35   Down   -5.50 (-0.70%)   Titan Company Ltd     1,231.65   Up   41.15 (3.46%)   UltraTech Cement Ltd     4,774.20   Up   281.40 (6.26%)   UPL Ltd     1,018.85   Up   48.20 (4.97%)   Vedanta Ltd     167.10   Up   6.15 (3.82%)   Wipro Ltd     290.25   Up   3.85 (1.34%)   Yes Bank Ltd     143.55   Up   9.40 (7.01%)   Zee Entertainment Enterprises Ltd     362.50   Down   -9.65 (-2.59%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?