Market data

Select a section

Larsen and Toubro Ltd. GDS (Reg S)

(LTOD)
Sector: n/a
$37.90
$0.30 0.80
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section