Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Larsen & Toubro LtdIndustry : Engineering - Turnkey Services
BSE Code:500510
ISIN Demat:INE018A01030
Book Value(Rs):349.57
NSE Symbol:LT
Div & Yield %:1.33
Market Cap (Rs Cr.):169177.88
P/E(TTM):31.19
EPS(TTM):38.68
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)
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
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     315.40   Up   0.05 (0.02%)   Asian Paints Ltd     1,200.40   Down   -35.00 (-2.83%)   Axis Bank Ltd     562.05   Down   -0.50 (-0.09%)   Bajaj Auto Ltd     2,556.90   Up   46.65 (1.86%)   Bajaj Finance Ltd     2,115.35   Down   -25.15 (-1.17%)   Bajaj Finserv Ltd     5,250.20   Down   -169.00 (-3.12%)   Bharat Petroleum Corporation Ltd     271.15   Down   -12.40 (-4.37%)   Bharti Airtel Ltd     285.75   Down   -1.55 (-0.54%)   Bharti Infratel Ltd     265.25   Up   0.80 (0.30%)   Cipla Ltd     629.65   Down   -4.15 (-0.65%)   Coal India Ltd     275.50   Up   0.35 (0.13%)   Dr Reddys Laboratories Ltd     2,519.40   Down   -32.95 (-1.29%)   Eicher Motors Ltd     22,425.10   Up   799.80 (3.70%)   GAIL (India) Ltd     342.30   Down   -2.00 (-0.58%)   Grasim Industries Ltd     857.35   Down   -17.40 (-1.99%)   HCL Technologies Ltd     980.05   Up   21.55 (2.25%)   HDFC Bank Ltd     1,998.90   Up   31.15 (1.58%)   Hero Honda Motors Ltd     2,731.80   Up   19.05 (0.70%)   Hindalco Industries Ltd     224.00   Down   -3.00 (-1.32%)   Hindustan Petroleum Corporation Ltd     210.60   Down   -5.30 (-2.45%)   Hindustan Unilever Ltd     1,584.90   Up   6.50 (0.41%)   Housing Development Finance Corporation Ltd     1,658.30   Down   -1.95 (-0.12%)   ICICI Bank Ltd     327.10   Up   11.65 (3.69%)   Indiabulls Housing Finance Ltd     713.15   Up   59.35 (9.08%)   Indian Oil Corporation Ltd     129.75   Down   -3.40 (-2.55%)   IndusInd Bank Ltd     1,449.45   Down   -127.25 (-8.07%)   Infosys Technologies Ltd     679.95   Down   -3.60 (-0.53%)   ITC Ltd     288.50   Down   -0.95 (-0.33%)   JSW Steel Ltd     355.10   Down   -8.40 (-2.31%)   Kotak Mahindra Bank Ltd     1,164.00   Down   -34.95 (-2.92%)   Larsen & Toubro Ltd     1,206.60   Up   0.55 (0.05%)   Mahindra & Mahindra Ltd     733.75   Down   -7.45 (-1.01%)   Maruti Suzuki India Ltd     6,812.20   Up   55.75 (0.83%)   NIFTY (S&P CNX)     10,245.25   Down   -58.30 (-0.57%)   NTPC Ltd     164.85   Up   3.40 (2.11%)   Oil & Natural Gas Corpn Ltd     155.95   Down   -4.50 (-2.80%)   Power Grid Corporation of India Ltd     189.15   Down   0.00 (0.00%)   Reliance Industries Ltd     1,062.65   Down   -38.65 (-3.51%)   State Bank of India     260.35   Down   -0.75 (-0.29%)   Sun Pharmaceuticals Industries Ltd     606.90   Down   -3.05 (-0.50%)   Tata Consultancy Services Ltd     1,903.00   Down   -10.20 (-0.53%)   Tata Motors Ltd     170.75   Down   -3.95 (-2.26%)   Tata Steel Ltd     544.75   Down   -10.20 (-1.84%)   Tech Mahindra Ltd     676.55   Down   -14.25 (-2.06%)   Titan Company Ltd     774.80   Down   -13.90 (-1.76%)   UltraTech Cement Ltd     3,463.25   Down   -146.35 (-4.05%)   UPL Ltd     633.65   Down   -10.70 (-1.66%)   Vedanta Ltd     213.55   Up   2.45 (1.16%)   Wipro Ltd     322.20   Down   -0.95 (-0.29%)   Yes Bank Ltd     211.50   Down   -6.40 (-2.94%)   Zee Entertainment Enterprises Ltd     449.20   Down   -6.00 (-1.32%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com