Larsen and Toubro Ltd. GDS (Reg S)

(LTOD)
Sector: n/a
$44.35
$1.65 3.86
Last updated: 12:16:11

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
11/10/2024 $41.90 $41.90 $40.80 $41.50 78,606
10/10/2024 $42.20 $42.20 $41.30 $41.40 15,818
09/10/2024 $42.60 $42.60 $41.80 $42.10 10,189
08/10/2024 $42.10 $42.80 $41.50 $42.80 20,153
07/10/2024 $41.90 $42.10 $41.30 $41.60 11,531
04/10/2024 $42.80 $42.80 $41.70 $42.00 7,903
03/10/2024 $42.60 $43.50 $41.70 $42.30 39,278
02/10/2024 $43.80 $48.00 $43.80 $44.90 85,515
01/10/2024 $44.40 $44.50 $43.70 $44.00 21,384
30/09/2024 $44.60 $44.70 $44.10 $44.40 11,300
27/09/2024 $44.80 $45.00 $44.50 $44.60 12,625
26/09/2024 $45.30 $45.70 $45.20 $45.70 34,829
25/09/2024 $45.70 $46.00 $45.60 $45.70 17,704
24/09/2024 $46.00 $46.20 $45.12 $46.10 25,949
23/09/2024 $45.40 $46.20 $45.20 $45.50 29,836
20/09/2024 $45.40 $46.80 $45.00 $46.80 33,083
19/09/2024 $44.10 $44.90 $44.10 $44.60 21,043
18/09/2024 $44.60 $45.40 $43.70 $44.60 20,549
17/09/2024 $43.90 $44.20 $43.80 $44.10 9,197
16/09/2024 $43.40 $43.90 $43.40 $43.60 6,081
13/09/2024 $43.00 $43.90 $42.79 $43.30 19,601
12/09/2024 $42.40 $43.40 $42.30 $42.30 25,941
11/09/2024 $43.00 $43.00 $42.10 $43.00 9,595
10/09/2024 $42.90 $43.20 $42.80 $43.00 18,229
09/09/2024 $42.70 $42.80 $41.90 $42.70 7,977
06/09/2024 $42.80 $42.90 $42.50 $42.60 1,918
05/09/2024 $43.40 $44.30 $43.10 $43.30 32,630
04/09/2024 $43.60 $44.10 $43.13 $43.90 8,185
03/09/2024 $44.10 $45.00 $44.10 $44.50 16,975
02/09/2024 $44.40 $44.40 $43.90 $44.00 10,495
30/08/2024 $44.20 $44.90 $44.20 $44.70 23,476
29/08/2024 $44.20 $45.10 $44.00 $44.20 7,471
28/08/2024 $44.20 $44.50 $44.10 $44.10 27,352
27/08/2024 $44.00 $44.90 $44.00 $44.50 15,169
26/08/2024 $43.10 $43.10 $42.80 $42.80 7,441
23/08/2024 $43.10 $43.10 $42.80 $42.80 7,441
22/08/2024 $43.10 $43.10 $42.80 $42.80 7,441
21/08/2024 $43.00 $43.10 $42.80 $42.90 6,264
20/08/2024 $42.70 $42.90 $42.60 $42.90 3,998
19/08/2024 $42.50 $42.80 $42.30 $42.70 10,992
16/08/2024 $42.70 $42.80 $42.50 $42.50 8,504
15/08/2024 $42.40 $42.80 $42.30 $42.40 10,906
14/08/2024 $42.80 $42.80 $42.20 $42.40 19,151
13/08/2024 $42.70 $42.80 $42.30 $42.50 7,145
12/08/2024 $42.90 $43.00 $42.40 $42.70 2,433
09/08/2024 $42.90 $43.60 $42.60 $43.00 29,331
08/08/2024 $43.00 $43.00 $42.50 $42.70 20,895
07/08/2024 $43.40 $43.60 $42.60 $43.40 9,730
06/08/2024 $42.80 $43.70 $42.60 $43.00 101,663
05/08/2024 $42.00 $43.10 $40.20 $41.90 32,136
02/08/2024 $44.20 $44.20 $43.00 $43.50 9,746
01/08/2024 $45.10 $46.10 $44.90 $45.00 15,459
31/07/2024 $45.50 $46.40 $44.87 $45.60 10,067
30/07/2024 $45.20 $45.50 $45.10 $45.30 15,536
29/07/2024 $45.10 $45.30 $44.90 $45.00 21,875
26/07/2024 $43.70 $44.40 $42.73 $43.50 26,920
25/07/2024 $43.00 $43.60 $43.00 $43.50 31,593
24/07/2024 $42.10 $42.90 $41.80 $42.00 23,585
23/07/2024 $42.40 $42.80 $41.80 $42.40 29,845
22/07/2024 $43.40 $44.20 $42.69 $44.10 33,486
19/07/2024 $43.60 $43.70 $43.20 $43.20 9,193
18/07/2024 $43.80 $45.80 $43.49 $43.90 73,449
17/07/2024 $44.20 $45.00 $44.20 $45.00 9,563
16/07/2024 $43.70 $44.70 $43.19 $44.50 27,775
15/07/2024 $44.10 $45.00 $43.90 $44.30 33,345
12/07/2024 $43.60 $45.90 $43.60 $44.70 63,634
11/07/2024 $43.40 $44.10 $42.80 $44.10 9,668
10/07/2024 $44.00 $44.10 $43.60 $43.90 34,024
09/07/2024 $44.30 $45.00 $44.00 $44.20 75,857
08/07/2024 $43.60 $44.00 $43.50 $44.00 107,139
05/07/2024 $43.50 $43.70 $43.20 $43.70 53,800
04/07/2024 $43.60 $43.60 $42.80 $43.00 4,437
03/07/2024 $43.40 $43.70 $43.10 $43.70 59,317
02/07/2024 $43.40 $43.90 $42.75 $43.90 79,068
01/07/2024 $42.30 $42.50 $42.10 $42.40 5,364
28/06/2024 $42.70 $43.30 $42.40 $42.60 44,832
27/06/2024 $42.80 $43.10 $41.80 $42.40 67,040
26/06/2024 $43.10 $43.30 $42.10 $42.80 22,154
25/06/2024 $42.70 $42.90 $42.21 $42.70 61,171
24/06/2024 $42.60 $42.60 $42.20 $42.40 9,405
21/06/2024 $42.60 $42.60 $41.80 $42.30 339,934
20/06/2024 $42.90 $43.10 $42.57 $43.00 66,491
19/06/2024 $43.30 $43.30 $42.40 $42.80 135,830
18/06/2024 $44.40 $44.40 $43.80 $44.10 29,057
17/06/2024 $43.50 $44.00 $43.50 $43.80 9,051
14/06/2024 $44.00 $44.00 $43.60 $43.90 12,698
13/06/2024 $44.00 $44.20 $43.80 $43.80 19,078
12/06/2024 $43.20 $43.40 $42.90 $43.20 14,114
11/06/2024 $43.00 $43.10 $42.20 $42.70 12,091
10/06/2024 $42.20 $42.40 $41.90 $42.00 63,536
07/06/2024 $42.00 $42.20 $41.70 $41.70 62,059
06/06/2024 $41.90 $42.00 $40.76 $41.90 84,699
05/06/2024 $40.10 $42.70 $39.90 $40.90 50,134
04/06/2024 $40.90 $42.10 $40.30 $41.10 69,153
03/06/2024 $46.70 $47.70 $46.10 $46.30 49,141
31/05/2024 $44.20 $44.40 $43.30 $43.60 42,829
30/05/2024 $43.40 $44.00 $43.35 $43.70 24,614
29/05/2024 $43.80 $43.90 $43.50 $43.50 20,121
28/05/2024 $43.90 $44.30 $43.20 $44.20 20,488
27/05/2024 $44.00 $44.10 $43.50 $43.80 15,489