Market data

Select a section

Larsen and Toubro Ltd. GDS (Reg S)

(LTOD)
Sector: n/a
$45.05
$0.20 0.45
Last updated: 16:56:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $45.20 $45.45 $45.05 $45.05 6,077
30/10/2025 $44.85 $45.80 $44.70 $44.85 8,978
29/10/2025 $44.95 $47.20 $43.50 $45.80 14,315
28/10/2025 $44.65 $45.30 $44.55 $45.15 6,153
27/10/2025 $44.40 $44.60 $44.25 $44.50 2,613
24/10/2025 $44.65 $45.00 $43.50 $44.55 3,437
23/10/2025 $44.40 $44.90 $44.20 $44.65 4,546
22/10/2025 $44.70 $45.00 $44.25 $44.60 8,806
21/10/2025 $44.10 $44.20 $42.50 $43.95 3,611
20/10/2025 $43.70 $44.30 $43.60 $44.05 8,026
17/10/2025 $43.70 $43.80 $43.05 $43.70 16,885
16/10/2025 $43.55 $43.90 $43.40 $43.70 5,565
15/10/2025 $43.30 $44.40 $42.50 $43.35 24,207
14/10/2025 $42.05 $42.55 $42.00 $42.40 21,148
13/10/2025 $42.25 $43.20 $42.10 $42.55 4,306
10/10/2025 $42.50 $43.20 $42.38 $42.55 18,274
09/10/2025 $42.25 $42.50 $41.80 $42.25 10,555
08/10/2025 $41.85 $42.10 $41.65 $41.95 19,346
07/10/2025 $42.20 $42.30 $41.95 $42.05 3,518
06/10/2025 $41.85 $42.35 $41.70 $42.30 6,095
03/10/2025 $41.50 $42.30 $41.50 $42.00 7,459
02/10/2025 $41.10 $41.45 $41.00 $41.40 6,854
01/10/2025 $41.15 $41.50 $41.15 $41.45 13,888
30/09/2025 $41.15 $41.40 $40.95 $41.40 12,249
29/09/2025 $41.55 $41.90 $41.45 $41.60 11,914
26/09/2025 $42.60 $42.75 $41.71 $42.25 31,106
25/09/2025 $41.40 $42.50 $40.70 $41.25 77,876
24/09/2025 $41.65 $42.05 $41.50 $41.65 3,686
23/09/2025 $40.85 $41.45 $40.85 $41.40 14,351
22/09/2025 $41.70 $41.80 $41.10 $41.45 11,328
19/09/2025 $42.00 $42.30 $41.00 $42.05 19,410
18/09/2025 $41.70 $42.25 $41.70 $41.95 9,267
17/09/2025 $42.15 $42.30 $41.90 $42.10 16,519
16/09/2025 $41.70 $41.90 $41.65 $41.75 18,472
15/09/2025 $40.95 $41.10 $40.85 $40.95 8,430
12/09/2025 $40.90 $41.10 $40.75 $40.80 25,636
11/09/2025 $40.15 $40.90 $39.20 $40.85 28,374
10/09/2025 $40.30 $40.70 $40.30 $40.65 12,395
09/09/2025 $40.20 $40.40 $40.00 $40.25 34,567
08/09/2025 $40.70 $40.70 $40.00 $40.30 13,789
05/09/2025 $40.05 $40.65 $40.00 $40.40 16,743
04/09/2025 $40.30 $40.80 $40.15 $40.65 18,682
03/09/2025 $40.10 $40.60 $40.10 $40.40 7,058
02/09/2025 $40.60 $40.75 $39.75 $40.15 21,985
01/09/2025 $40.40 $40.60 $40.10 $40.45 28,589
29/08/2025 $40.45 $40.75 $40.30 $40.50 21,471
28/08/2025 $40.20 $40.45 $40.15 $40.45 35,863
27/08/2025 $40.05 $40.25 $39.90 $40.20 8,383
26/08/2025 $40.50 $41.00 $40.05 $40.25 38,722
25/08/2025 $40.85 $41.15 $40.85 $41.15 409
22/08/2025 $40.85 $41.15 $40.65 $41.15 10,585
21/08/2025 $41.40 $41.40 $41.00 $41.20 51,554
20/08/2025 $41.20 $41.30 $40.75 $40.85 28,821
19/08/2025 $41.45 $41.65 $41.20 $41.45 12,085
18/08/2025 $41.45 $41.80 $41.25 $41.65 12,111
15/08/2025 $41.65 $42.10 $41.65 $42.00 6,594
14/08/2025 $41.60 $41.85 $41.50 $41.85 37,281
13/08/2025 $42.20 $42.50 $41.85 $41.95 2,701
12/08/2025 $42.00 $42.40 $41.70 $41.70 8,513
11/08/2025 $41.20 $41.85 $41.15 $41.80 5,104
08/08/2025 $41.20 $41.25 $40.90 $41.15 14,045
07/08/2025 $40.95 $41.50 $40.85 $41.40 14,039
06/08/2025 $41.35 $41.35 $40.85 $41.15 19,471
05/08/2025 $41.00 $41.40 $41.00 $41.30 17,465
04/08/2025 $40.85 $41.30 $40.55 $41.00 15,171
01/08/2025 $41.10 $41.10 $40.50 $40.80 12,514
31/07/2025 $41.65 $41.65 $41.35 $41.05 2,999
30/07/2025 $41.70 $41.75 $40.95 $40.95 21,370
29/07/2025 $39.65 $40.20 $39.65 $39.85 26,020
28/07/2025 $39.45 $39.60 $39.25 $39.45 23,575
25/07/2025 $40.00 $40.00 $39.60 $39.85 9,000
24/07/2025 $40.25 $40.30 $40.05 $40.15 4,195
23/07/2025 $39.15 $40.45 $39.00 $40.30 20,433
22/07/2025 $40.20 $40.25 $39.95 $40.25 23,133
21/07/2025 $40.55 $40.70 $40.45 $40.70 16,696
18/07/2025 $40.10 $40.40 $40.05 $40.40 14,858
17/07/2025 $40.45 $40.65 $40.25 $40.45 5,565
16/07/2025 $40.80 $40.85 $40.60 $40.60 33,952
15/07/2025 $40.80 $40.85 $40.51 $40.70 13,467
14/07/2025 $40.55 $40.80 $40.40 $40.75 14,478
11/07/2025 $41.15 $41.25 $41.00 $41.25 13,560
10/07/2025 $41.75 $41.75 $41.45 $41.55 7,949
09/07/2025 $41.55 $41.70 $41.35 $41.35 73,209
08/07/2025 $41.75 $42.05 $41.60 $41.60 100,739
07/07/2025 $41.90 $41.90 $41.50 $41.85 2,891
04/07/2025 $41.90 $42.20 $41.80 $42.00 1,526
03/07/2025 $42.00 $42.25 $41.85 $41.95 6,408
02/07/2025 $42.40 $42.40 $41.80 $41.95 85,872
01/07/2025 $42.70 $43.00 $42.52 $42.75 66,233
30/06/2025 $43.00 $43.00 $42.55 $42.80 111,568
27/06/2025 $43.25 $43.25 $42.85 $42.95 154,246
26/06/2025 $42.50 $42.80 $42.09 $42.75 212,270
25/06/2025 $42.00 $42.15 $41.77 $42.05 144,638
24/06/2025 $42.45 $42.55 $41.70 $42.00 7,142
23/06/2025 $41.60 $41.60 $41.10 $41.35 7,499
20/06/2025 $42.25 $42.30 $42.05 $42.25 14,641
19/06/2025 $41.65 $41.80 $41.45 $41.60 5,542
18/06/2025 $41.45 $41.75 $41.45 $41.75 6,975
17/06/2025 $42.00 $42.00 $41.65 $41.95 4,585
16/06/2025 $42.25 $42.45 $42.05 $42.20 13,016
13/06/2025 $41.30 $41.70 $41.20 $41.60 14,859
12/06/2025 $42.75 $42.75 $41.90 $42.25 20,710
11/06/2025 $42.95 $43.20 $42.85 $43.05 7,746
10/06/2025 $43.00 $43.15 $42.80 $42.80 27,130
09/06/2025 $43.20 $43.25 $42.75 $42.80 7,955
06/06/2025 $42.75 $42.85 $42.50 $42.65 9,169
05/06/2025 $42.70 $42.95 $42.40 $42.45 31,440
04/06/2025 $42.10 $42.40 $42.05 $42.25 38,361
03/06/2025 $42.45 $42.50 $42.20 $42.45 19,039
02/06/2025 $42.30 $42.70 $42.25 $42.70 11,747
30/05/2025 $42.70 $42.80 $42.40 $42.55 8,628
29/05/2025 $42.40 $42.65 $42.15 $42.45 7,674
28/05/2025 $42.30 $42.79 $42.30 $42.40 14,274
27/05/2025 $42.40 $42.60 $42.00 $42.35 9,498
26/05/2025 $42.10 $42.15 $41.75 $41.95 11,292
23/05/2025 $42.10 $42.15 $41.75 $41.95 11,289
22/05/2025 $41.60 $41.60 $41.05 $41.40 20,231
21/05/2025 $41.65 $41.90 $41.60 $41.90 7,145
20/05/2025 $42.00 $42.15 $41.60 $41.75 12,462
19/05/2025 $42.00 $42.35 $41.95 $42.25 9,259
16/05/2025 $42.10 $42.15 $41.80 $42.00 25,874
15/05/2025 $41.65 $42.40 $41.55 $42.20 10,903
14/05/2025 $42.00 $42.00 $41.65 $41.95 9,645
13/05/2025 $42.10 $42.10 $41.65 $41.80 30,278
12/05/2025 $42.20 $42.30 $41.70 $41.90 25,673
09/05/2025 $39.70 $40.70 $39.43 $40.35 93,325
08/05/2025 $39.50 $39.75 $38.60 $38.70 12,675
07/05/2025 $39.35 $39.55 $39.10 $39.30 14,972
06/05/2025 $39.60 $39.90 $39.40 $39.80 30,195
05/05/2025 $39.75 $40.21 $39.35 $39.55 39,710

Market data

Select a section