Select a section

SEARCH

Larsen and Toubro Ltd. GDS (Reg S)

(LTOD)

Sector: n/a

$36.00

$-0.20 -0.55

Last updated: 17:10:24

Historic prices

Director dealings

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
11/04/2025	$35.95	$36.35	$35.75	$36.00	14,216
10/04/2025	$36.90	$36.95	$36.00	$36.20	26,795
09/04/2025	$35.60	$35.65	$34.60	$35.15	26,040
08/04/2025	$36.45	$36.80	$36.35	$36.65	55,582
07/04/2025	$35.45	$36.30	$35.00	$35.50	62,775
04/04/2025	$38.15	$38.15	$37.05	$37.35	30,411
03/04/2025	$40.10	$40.15	$39.65	$39.75	10,805
02/04/2025	$39.90	$40.20	$39.60	$40.20	20,921
01/04/2025	$40.15	$40.46	$39.80	$40.15	57,473
31/03/2025	$40.20	$40.60	$40.10	$40.20	27,186
28/03/2025	$40.60	$40.80	$40.40	$40.60	46,350
27/03/2025	$40.60	$41.05	$40.50	$40.70	44,984
26/03/2025	$40.10	$40.72	$39.80	$40.20	33,801
25/03/2025	$40.00	$40.50	$39.80	$40.50	50,709
24/03/2025	$40.30	$40.80	$40.20	$40.70	93,417
21/03/2025	$39.80	$39.80	$39.30	$39.40	8,174
20/03/2025	$38.20	$38.60	$38.20	$38.50	7,733
19/03/2025	$37.90	$38.42	$37.90	$38.20	55,125
18/03/2025	$37.40	$37.60	$37.20	$37.50	38,315
17/03/2025	$36.30	$36.70	$36.30	$36.70	7,008
14/03/2025	$36.50	$36.70	$36.40	$36.60	13,004
13/03/2025	$36.60	$36.60	$36.30	$36.50	10,236
12/03/2025	$36.20	$36.50	$36.20	$36.40	2,859
11/03/2025	$36.20	$36.60	$36.20	$36.40	5,205
10/03/2025	$36.40	$36.40	$36.10	$36.20	64,268
07/03/2025	$37.10	$37.20	$36.80	$36.90	57,364
06/03/2025	$36.90	$37.20	$36.90	$37.20	10,667
05/03/2025	$37.00	$37.00	$36.60	$36.90	95,447
04/03/2025	$36.60	$36.70	$36.20	$36.20	37,646
03/03/2025	$36.50	$36.80	$36.40	$36.70	25,517
28/02/2025	$35.90	$36.20	$35.80	$36.20	81,525
27/02/2025	$36.60	$36.70	$36.40	$36.50	73,709
26/02/2025	$36.80	$37.00	$36.80	$36.90	40,835
25/02/2025	$37.00	$37.10	$36.70	$36.80	127,347
24/02/2025	$37.70	$37.70	$37.20	$37.40	22,825
21/02/2025	$38.10	$38.29	$37.80	$37.90	142,370
20/02/2025	$37.50	$37.80	$37.40	$37.60	43,987
19/02/2025	$37.60	$37.70	$37.40	$37.50	36,357
18/02/2025	$36.80	$37.28	$36.80	$37.00	16,456
17/02/2025	$36.80	$37.10	$36.80	$37.00	22,960
14/02/2025	$37.00	$37.30	$37.00	$37.20	6,226
13/02/2025	$37.60	$37.80	$37.20	$37.70	37,806
12/02/2025	$37.70	$37.80	$37.18	$37.60	53,412
11/02/2025	$37.30	$37.79	$37.10	$37.40	113,090
10/02/2025	$37.60	$38.00	$37.38	$37.90	48,787
07/02/2025	$37.90	$38.10	$37.50	$37.70	11,453
06/02/2025	$38.00	$38.70	$37.30	$38.70	44,267
05/02/2025	$38.80	$38.90	$38.40	$38.70	29,953
04/02/2025	$38.70	$40.25	$38.70	$37.50	32,856
03/02/2025	$38.10	$38.20	$37.30	$37.50	41,654
31/01/2025	$40.90	$41.20	$40.60	$40.90	43,759
30/01/2025	$39.30	$39.90	$39.00	$39.40	20,683
29/01/2025	$39.60	$39.70	$39.45	$39.50	40,593
28/01/2025	$39.70	$39.70	$39.30	$39.40	17,387
27/01/2025	$39.60	$40.00	$39.50	$40.00	30,770
24/01/2025	$40.20	$40.20	$39.70	$40.00	11,666
23/01/2025	$40.40	$40.50	$39.99	$40.40	202,946
22/01/2025	$40.40	$40.70	$40.20	$40.60	346,299
21/01/2025	$41.30	$41.40	$40.70	$40.90	15,596
20/01/2025	$41.30	$41.70	$41.20	$41.60	55,677
17/01/2025	$40.90	$41.10	$40.70	$41.00	31,361
16/01/2025	$40.50	$40.70	$40.40	$40.40	26,522
15/01/2025	$40.20	$40.50	$40.10	$40.40	227,875
14/01/2025	$39.90	$40.00	$39.70	$39.70	66,572
13/01/2025	$40.10	$40.10	$39.80	$39.80	44,564
10/01/2025	$40.90	$41.10	$40.70	$40.80	43,830
09/01/2025	$40.90	$41.20	$40.80	$41.20	16,305
08/01/2025	$41.90	$42.10	$41.10	$41.70	21,219
07/01/2025	$42.20	$42.68	$42.20	$42.40	102,899
06/01/2025	$42.00	$42.70	$41.80	$42.00	43,429
03/01/2025	$42.90	$42.90	$42.50	$42.60	17,315
02/01/2025	$43.10	$43.30	$43.00	$43.00	21,535
01/01/2025	$42.00	$42.20	$42.00	$42.00	4,430
31/12/2024	$42.00	$42.20	$42.00	$42.00	4,430
30/12/2024	$42.00	$42.90	$41.30	$41.70	7,002
27/12/2024	$42.30	$42.90	$42.00	$42.10	8,826
26/12/2024	$42.80	$43.50	$42.60	$42.70	898
25/12/2024	$42.80	$43.50	$42.60	$42.70	898
24/12/2024	$42.80	$43.50	$42.60	$42.70	898
23/12/2024	$42.50	$42.80	$42.30	$42.50	10,590
20/12/2024	$42.80	$42.80	$42.30	$42.70	20,630
19/12/2024	$43.40	$43.70	$43.10	$43.10	192,085
18/12/2024	$44.00	$47.00	$44.00	$44.30	10,698
17/12/2024	$44.70	$45.25	$44.60	$44.70	202,815
16/12/2024	$45.70	$45.70	$44.80	$45.60	8,375
13/12/2024	$45.50	$47.00	$45.50	$45.80	12,808
12/12/2024	$45.40	$45.60	$44.60	$45.60	236,057
11/12/2024	$46.10	$47.00	$45.20	$46.10	13,005
10/12/2024	$46.10	$47.10	$45.20	$46.30	23,594
09/12/2024	$46.40	$47.60	$46.21	$46.60	153,448
06/12/2024	$45.50	$45.80	$45.40	$45.40	6,537
05/12/2024	$44.90	$45.70	$44.20	$45.10	8,273
04/12/2024	$44.70	$45.00	$44.30	$44.90	24,112
03/12/2024	$44.60	$44.70	$44.30	$44.30	78,415
02/12/2024	$43.50	$44.30	$43.40	$43.80	21,797
29/11/2024	$43.90	$44.10	$43.80	$44.00	16,189
28/11/2024	$43.50	$43.60	$42.60	$43.50	5,917
27/11/2024	$43.80	$44.80	$43.60	$43.80	23,870
26/11/2024	$43.80	$44.00	$43.70	$43.90	20,659
25/11/2024	$44.40	$44.80	$44.11	$44.30	53,480
22/11/2024	$42.00	$42.70	$42.00	$41.50	41,634
21/11/2024	$41.40	$41.50	$40.50	$41.50	25,969
20/11/2024	$42.10	$42.80	$41.10	$42.00	23,481
19/11/2024	$42.10	$42.20	$40.70	$41.90	12,574
18/11/2024	$41.70	$42.60	$41.10	$42.10	18,778
15/11/2024	$41.70	$41.90	$41.60	$41.80	15,083
14/11/2024	$41.60	$41.90	$41.50	$42.10	21,196
13/11/2024	$42.00	$42.80	$41.90	$42.40	13,280
12/11/2024	$42.80	$42.80	$42.20	$42.40	8,504
11/11/2024	$43.10	$43.20	$42.80	$43.00	5,657
08/11/2024	$43.30	$43.40	$42.94	$43.10	15,764
07/11/2024	$43.00	$43.39	$43.00	$43.10	82,799
06/11/2024	$42.80	$43.40	$42.80	$43.00	17,606
05/11/2024	$42.30	$42.90	$42.20	$42.40	9,944
04/11/2024	$42.10	$43.40	$41.80	$42.60	13,770
01/11/2024	$42.60	$43.50	$42.60	$42.90	23,535
31/10/2024	$42.00	$43.80	$41.90	$42.90	115,356
30/10/2024	$41.10	$41.90	$39.10	$40.00	25,105
29/10/2024	$40.20	$41.00	$39.90	$40.00	89,498
28/10/2024	$40.30	$41.10	$39.40	$40.10	17,997
25/10/2024	$40.20	$40.60	$39.80	$39.80	52,747
24/10/2024	$41.30	$44.50	$38.00	$41.40	22,901
23/10/2024	$41.70	$41.70	$41.20	$41.40	19,915
22/10/2024	$42.30	$42.30	$41.90	$42.00	6,534
21/10/2024	$42.80	$43.20	$42.70	$42.70	3,411
18/10/2024	$42.90	$43.20	$42.80	$42.90	15,407
17/10/2024	$42.50	$42.90	$41.80	$42.60	14,390
16/10/2024	$42.40	$42.60	$42.00	$42.50	6,292
15/10/2024	$42.60	$42.80	$41.60	$42.30	5,456
14/10/2024	$42.30	$42.90	$42.20	$42.70	33,214