Price Data Selection & Download
Larsen & Toubro Share Price All Time Records & Statistics (Jan 2003 - Jul 2026)
5797 daily OHLCV records on NSE from Jan. 2003 to July 2026.
Share Price All Time High
₹4440.00
February 24, 2026
NSE Exchange
Share Price All Time Low
₹16.67
June 23, 2004
NSE Exchange
Highest Volume Trading Day
78,798,470
February 26, 2003 • ₹30.94
NSE Exchange
Share Price History Data (Jan 2003 - Jul 2026)
LT daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹3751.00 | ₹3805.00 | ₹3720.00 | ₹3785.60 | 1,994,087 |
| 2026-07-23 | ₹3800.00 | ₹3827.60 | ₹3777.70 | ₹3792.40 | 1,278,355 |
| 2026-07-22 | ₹3835.00 | ₹3843.30 | ₹3806.20 | ₹3817.40 | 1,157,406 |
| 2026-07-21 | ₹3839.00 | ₹3859.50 | ₹3815.70 | ₹3846.60 | 1,393,919 |
| 2026-07-20 | ₹3815.00 | ₹3850.00 | ₹3807.00 | ₹3838.80 | 1,450,930 |
| 2026-07-17 | ₹3788.90 | ₹3828.90 | ₹3767.70 | ₹3814.50 | 1,942,610 |
| 2026-07-16 | ₹3795.00 | ₹3802.00 | ₹3762.30 | ₹3775.60 | 2,936,753 |
| 2026-07-15 | ₹3868.00 | ₹3868.00 | ₹3778.60 | ₹3783.90 | 3,602,201 |
| 2026-07-14 | ₹3892.00 | ₹3897.90 | ₹3843.00 | ₹3848.70 | 2,409,089 |
| 2026-07-13 | ₹3895.00 | ₹3939.00 | ₹3875.60 | ₹3928.50 | 1,744,547 |
| 2026-07-10 | ₹3905.00 | ₹3953.80 | ₹3905.00 | ₹3945.80 | 1,283,990 |
| 2026-07-09 | ₹3916.00 | ₹3947.30 | ₹3867.80 | ₹3886.00 | 5,117,653 |
| 2026-07-08 | ₹3950.00 | ₹3988.00 | ₹3871.00 | ₹3892.10 | 2,252,308 |
| 2026-07-07 | ₹4044.50 | ₹4046.30 | ₹3975.00 | ₹3991.90 | 2,442,514 |
| 2026-07-06 | ₹4027.70 | ₹4068.00 | ₹4016.50 | ₹4041.00 | 1,252,054 |
| 2026-07-03 | ₹4080.00 | ₹4094.00 | ₹4019.00 | ₹4026.60 | 1,505,428 |
| 2026-07-02 | ₹4100.00 | ₹4110.00 | ₹4012.00 | ₹4059.40 | 2,481,554 |
| 2026-07-01 | ₹4130.10 | ₹4142.80 | ₹4081.10 | ₹4092.60 | 1,437,109 |
| 2026-06-30 | ₹4183.00 | ₹4193.80 | ₹4134.10 | ₹4143.40 | 1,539,094 |
| 2026-06-29 | ₹4225.00 | ₹4252.00 | ₹4157.80 | ₹4165.20 | 2,706,906 |
| 2026-06-25 | ₹4207.00 | ₹4272.30 | ₹4187.10 | ₹4216.40 | 3,104,020 |
| 2026-06-24 | ₹4176.50 | ₹4215.00 | ₹4170.00 | ₹4181.70 | 1,367,416 |
| 2026-06-23 | ₹4210.00 | ₹4242.40 | ₹4166.00 | ₹4179.40 | 2,198,497 |
| 2026-06-22 | ₹4228.00 | ₹4235.40 | ₹4190.00 | ₹4201.30 | 1,169,466 |
| 2026-06-19 | ₹4190.00 | ₹4217.50 | ₹4161.60 | ₹4209.40 | 1,397,746 |
| 2026-06-18 | ₹4207.70 | ₹4244.90 | ₹4165.60 | ₹4190.00 | 1,485,427 |
| 2026-06-17 | ₹4200.10 | ₹4214.70 | ₹4172.00 | ₹4207.70 | 1,312,925 |
| 2026-06-16 | ₹4205.00 | ₹4235.40 | ₹4177.10 | ₹4186.40 | 2,647,549 |
| 2026-06-15 | ₹4130.00 | ₹4214.90 | ₹4130.00 | ₹4169.80 | 3,978,153 |
| 2026-06-12 | ₹3930.00 | ₹4059.80 | ₹3921.00 | ₹4049.30 | 3,065,790 |
| 2026-06-11 | ₹3900.00 | ₹3909.80 | ₹3854.40 | ₹3862.00 | 2,224,659 |
| 2026-06-10 | ₹3904.00 | ₹3962.80 | ₹3900.00 | ₹3917.50 | 2,033,070 |
| 2026-06-09 | ₹3924.90 | ₹3924.90 | ₹3885.00 | ₹3900.60 | 1,506,501 |
| 2026-06-08 | ₹3901.10 | ₹3916.70 | ₹3863.10 | ₹3875.50 | 1,678,709 |
| 2026-06-05 | ₹3960.00 | ₹3978.00 | ₹3923.90 | ₹3953.20 | 1,278,243 |
| 2026-06-04 | ₹3945.00 | ₹3974.90 | ₹3930.10 | ₹3942.10 | 1,398,297 |
| 2026-06-03 | ₹4000.90 | ₹4008.00 | ₹3894.00 | ₹3953.20 | 1,872,929 |
| 2026-06-02 | ₹3980.00 | ₹4017.00 | ₹3923.50 | ₹4000.90 | 2,085,054 |
| 2026-06-01 | ₹4089.00 | ₹4105.80 | ₹4002.10 | ₹4010.80 | 1,409,388 |
| 2026-05-29 | ₹4045.80 | ₹4128.00 | ₹4045.00 | ₹4076.50 | 4,882,940 |
| 2026-05-27 | ₹4043.00 | ₹4069.90 | ₹4017.90 | ₹4047.50 | 1,607,028 |
| 2026-05-26 | ₹4029.60 | ₹4052.90 | ₹4014.20 | ₹4037.80 | 1,552,847 |
| 2026-05-25 | ₹3970.00 | ₹4038.40 | ₹3961.50 | ₹4033.40 | 2,099,927 |
| 2026-05-22 | ₹3907.00 | ₹3960.00 | ₹3900.10 | ₹3926.60 | 1,330,428 |
| 2026-05-21 | ₹3970.00 | ₹3970.00 | ₹3912.70 | ₹3928.50 | 1,624,945 |
| 2026-05-20 | ₹3901.60 | ₹3943.50 | ₹3883.10 | ₹3910.70 | 1,972,259 |
| 2026-05-19 | ₹3940.90 | ₹3960.00 | ₹3900.00 | ₹3921.00 | 2,318,170 |
| 2026-05-18 | ₹3873.90 | ₹3924.70 | ₹3852.00 | ₹3917.80 | 1,771,638 |
| 2026-05-15 | ₹3949.40 | ₹3949.40 | ₹3893.00 | ₹3909.00 | 1,339,185 |
| 2026-05-14 | ₹3942.00 | ₹3988.00 | ₹3925.00 | ₹3940.40 | 2,982,228 |
| 2026-05-13 | ₹3848.00 | ₹3953.00 | ₹3848.00 | ₹3915.80 | 2,486,330 |
| 2026-05-12 | ₹3925.10 | ₹3940.00 | ₹3847.00 | ₹3856.50 | 2,255,075 |
| 2026-05-11 | ₹3948.00 | ₹3953.50 | ₹3886.10 | ₹3940.20 | 2,027,769 |
| 2026-05-08 | ₹4010.00 | ₹4014.00 | ₹3960.00 | ₹3974.50 | 1,620,273 |
| 2026-05-07 | ₹4028.00 | ₹4065.80 | ₹3991.00 | ₹4023.00 | 3,477,185 |
| 2026-05-06 | ₹3974.00 | ₹4021.00 | ₹3900.00 | ₹4008.50 | 9,540,104 |
| 2026-05-05 | ₹4085.00 | ₹4090.00 | ₹4024.00 | ₹4054.50 | 3,849,402 |
| 2026-05-04 | ₹4026.00 | ₹4139.50 | ₹4026.00 | ₹4100.80 | 2,173,027 |
| 2026-04-30 | ₹4083.00 | ₹4100.00 | ₹3990.00 | ₹4014.00 | 2,569,328 |
| 2026-04-29 | ₹4060.00 | ₹4126.00 | ₹4051.30 | ₹4096.10 | 2,175,030 |
| 2026-04-28 | ₹4060.00 | ₹4087.90 | ₹4023.90 | ₹4037.70 | 1,750,237 |
| 2026-04-27 | ₹4058.00 | ₹4089.50 | ₹4030.20 | ₹4053.60 | 2,000,348 |
| 2026-04-24 | ₹4072.00 | ₹4088.10 | ₹3983.20 | ₹4014.30 | 2,162,213 |
| 2026-04-23 | ₹4009.90 | ₹4064.00 | ₹3978.50 | ₹4054.10 | 2,229,134 |
| 2026-04-22 | ₹4070.00 | ₹4070.00 | ₹4011.00 | ₹4021.10 | 2,178,082 |
| 2026-04-21 | ₹4039.00 | ₹4091.80 | ₹4032.00 | ₹4075.40 | 2,426,718 |
| 2026-04-20 | ₹4100.00 | ₹4130.00 | ₹4024.00 | ₹4051.00 | 3,545,024 |
| 2026-04-17 | ₹4134.00 | ₹4142.90 | ₹4072.80 | ₹4096.10 | 2,796,673 |
| 2026-04-16 | ₹4128.00 | ₹4149.00 | ₹4089.00 | ₹4119.80 | 5,092,608 |
| 2026-04-15 | ₹4045.40 | ₹4104.00 | ₹4031.10 | ₹4076.30 | 4,562,142 |
| 2026-04-13 | ₹3825.00 | ₹3971.70 | ₹3815.60 | ₹3954.30 | 4,897,563 |
| 2026-04-10 | ₹3932.00 | ₹3965.00 | ₹3915.60 | ₹3959.90 | 2,822,017 |
| 2026-04-09 | ₹3988.00 | ₹3988.00 | ₹3885.60 | ₹3896.20 | 4,415,151 |
| 2026-04-08 | ₹3948.00 | ₹4032.00 | ₹3931.00 | ₹4005.90 | 7,368,477 |
| 2026-04-07 | ₹3680.00 | ₹3736.20 | ₹3658.00 | ₹3723.30 | 3,083,714 |
| 2026-04-06 | ₹3616.60 | ₹3737.00 | ₹3577.00 | ₹3727.70 | 3,353,246 |
| 2026-04-02 | ₹3539.30 | ₹3629.00 | ₹3470.00 | ₹3613.10 | 4,121,638 |
| 2026-04-01 | ₹3655.00 | ₹3682.90 | ₹3597.30 | ₹3607.50 | 4,099,786 |
| 2026-03-30 | ₹3500.00 | ₹3543.60 | ₹3491.10 | ₹3504.10 | 3,549,203 |
| 2026-03-27 | ₹3640.00 | ₹3640.00 | ₹3547.00 | ₹3564.10 | 3,991,388 |
| 2026-03-25 | ₹3569.90 | ₹3660.00 | ₹3546.00 | ₹3649.30 | 5,090,205 |
| 2026-03-24 | ₹3440.00 | ₹3547.10 | ₹3390.50 | ₹3516.80 | 6,037,848 |
| 2026-03-23 | ₹3405.10 | ₹3409.90 | ₹3288.10 | ₹3342.40 | 5,645,839 |
| 2026-03-20 | ₹3475.00 | ₹3524.00 | ₹3410.00 | ₹3434.80 | 4,743,217 |
| 2026-03-19 | ₹3526.70 | ₹3528.30 | ₹3422.00 | ₹3434.50 | 4,898,518 |
| 2026-03-18 | ₹3569.00 | ₹3638.80 | ₹3555.00 | ₹3607.90 | 4,190,485 |
| 2026-03-17 | ₹3478.00 | ₹3550.00 | ₹3450.00 | ₹3542.80 | 5,003,418 |
| 2026-03-16 | ₹3453.50 | ₹3494.80 | ₹3396.60 | ₹3469.40 | 8,459,233 |
| 2026-03-13 | ₹3696.00 | ₹3697.00 | ₹3424.50 | ₹3439.00 | 10,778,730 |
| 2026-03-12 | ₹3825.00 | ₹3830.00 | ₹3704.90 | ₹3719.50 | 4,255,443 |
| 2026-03-11 | ₹3879.70 | ₹3896.70 | ₹3832.00 | ₹3838.80 | 2,066,473 |
| 2026-03-10 | ₹3936.00 | ₹3972.00 | ₹3851.00 | ₹3876.00 | 3,330,102 |
| 2026-03-09 | ₹3850.00 | ₹3852.00 | ₹3743.00 | ₹3842.10 | 4,248,784 |
| 2026-03-06 | ₹4015.00 | ₹4015.00 | ₹3941.00 | ₹3949.80 | 2,379,314 |
| 2026-03-05 | ₹3924.20 | ₹4072.90 | ₹3908.90 | ₹4038.70 | 4,996,312 |
| 2026-03-04 | ₹3950.00 | ₹3959.00 | ₹3760.00 | ₹3882.60 | 7,635,350 |
| 2026-03-02 | ₹4061.00 | ₹4141.40 | ₹3975.40 | ₹4066.70 | 6,542,141 |
| 2026-02-27 | ₹4288.90 | ₹4304.70 | ₹4254.40 | ₹4278.30 | 2,357,853 |
| 2026-02-26 | ₹4304.90 | ₹4340.00 | ₹4278.30 | ₹4286.50 | 2,370,148 |
| 2026-02-25 | ₹4270.00 | ₹4344.90 | ₹4254.20 | ₹4298.50 | 2,481,469 |
| 2026-02-24 | ₹4415.50 | ₹4440.00 | ₹4228.10 | ₹4259.20 | 3,673,070 |
| 2026-02-23 | ₹4395.60 | ₹4431.60 | ₹4371.70 | ₹4418.10 | 2,122,782 |
| 2026-02-20 | ₹4267.10 | ₹4390.00 | ₹4267.10 | ₹4380.60 | 2,542,442 |
| 2026-02-19 | ₹4326.10 | ₹4334.00 | ₹4261.90 | ₹4280.50 | 2,007,080 |
| 2026-02-18 | ₹4290.50 | ₹4335.00 | ₹4261.10 | ₹4325.90 | 2,042,626 |
| 2026-02-17 | ₹4210.10 | ₹4287.00 | ₹4190.10 | ₹4279.80 | 1,763,048 |
| 2026-02-16 | ₹4170.00 | ₹4206.00 | ₹4135.30 | ₹4201.50 | 852,552 |
| 2026-02-13 | ₹4174.10 | ₹4199.00 | ₹4134.10 | ₹4173.90 | 2,234,376 |
| 2026-02-12 | ₹4187.90 | ₹4199.00 | ₹4160.90 | ₹4185.90 | 2,006,458 |
| 2026-02-11 | ₹4172.90 | ₹4187.70 | ₹4140.30 | ₹4170.40 | 1,689,489 |
| 2026-02-10 | ₹4140.00 | ₹4174.60 | ₹4122.40 | ₹4169.00 | 1,890,409 |
| 2026-02-09 | ₹4073.90 | ₹4124.70 | ₹4062.40 | ₹4113.60 | 1,830,267 |
| 2026-02-06 | ₹4055.00 | ₹4078.00 | ₹4042.30 | ₹4068.10 | 1,630,836 |
| 2026-02-05 | ₹4088.00 | ₹4088.50 | ₹4035.90 | ₹4063.30 | 1,433,240 |
| 2026-02-04 | ₹4029.00 | ₹4107.00 | ₹4016.90 | ₹4087.10 | 1,403,373 |
| 2026-02-03 | ₹4117.00 | ₹4122.00 | ₹4030.60 | ₹4038.80 | 3,742,190 |
| 2026-02-02 | ₹3830.70 | ₹3934.80 | ₹3825.00 | ₹3921.30 | 3,034,613 |
| 2026-02-01 | ₹3953.00 | ₹4042.80 | ₹3756.00 | ₹3814.00 | 2,654,727 |
| 2026-01-30 | ₹3902.50 | ₹3942.40 | ₹3891.80 | ₹3932.30 | 2,208,465 |
| 2026-01-29 | ₹3860.00 | ₹3960.90 | ₹3843.60 | ₹3932.90 | 4,227,139 |
| 2026-01-28 | ₹3804.30 | ₹3828.20 | ₹3769.10 | ₹3794.00 | 2,111,741 |
| 2026-01-27 | ₹3743.80 | ₹3815.00 | ₹3739.00 | ₹3787.80 | 2,162,193 |
| 2026-01-23 | ₹3798.00 | ₹3799.40 | ₹3720.10 | ₹3743.80 | 1,898,703 |
| 2026-01-22 | ₹3798.90 | ₹3801.30 | ₹3755.10 | ₹3793.80 | 1,856,812 |
| 2026-01-21 | ₹3800.00 | ₹3830.00 | ₹3722.00 | ₹3766.50 | 2,537,185 |
| 2026-01-20 | ₹3858.00 | ₹3874.30 | ₹3800.00 | ₹3810.50 | 1,658,119 |
| 2026-01-19 | ₹3820.00 | ₹3878.40 | ₹3808.50 | ₹3869.80 | 1,709,380 |
| 2026-01-16 | ₹3890.00 | ₹3914.00 | ₹3848.70 | ₹3856.40 | 1,807,300 |
| 2026-01-14 | ₹3900.00 | ₹3904.90 | ₹3856.60 | ₹3865.80 | 1,914,244 |
| 2026-01-13 | ₹4028.00 | ₹4028.00 | ₹3837.00 | ₹3887.40 | 4,978,634 |
| 2026-01-12 | ₹4026.00 | ₹4026.90 | ₹3944.30 | ₹4019.00 | 1,386,513 |
| 2026-01-09 | ₹4029.00 | ₹4094.00 | ₹4006.20 | ₹4025.20 | 1,718,127 |
| 2026-01-08 | ₹4160.00 | ₹4169.90 | ₹3991.30 | ₹4028.40 | 2,328,813 |
| 2026-01-07 | ₹4106.00 | ₹4180.00 | ₹4094.00 | ₹4157.00 | 1,213,160 |
| 2026-01-06 | ₹4153.00 | ₹4185.00 | ₹4129.90 | ₹4140.60 | 1,205,337 |
| 2026-01-05 | ₹4162.90 | ₹4195.00 | ₹4132.80 | ₹4150.40 | 1,167,460 |
| 2026-01-02 | ₹4138.10 | ₹4172.70 | ₹4127.10 | ₹4163.40 | 984,027 |
| 2026-01-01 | ₹4090.00 | ₹4146.80 | ₹4088.30 | ₹4140.40 | 1,360,716 |
Larsen & Toubro Share Price Performance Analysis (Jan 2003 - Jul 2026)
LT price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-8.57%
₹4140.40 → ₹3785.60
Year to Date
Price Volatility
5.20%
Low Volatility
Year to Date
Average Daily Volume
2,766,242
Year to Date Average
NSE Exchange
Larsen & Toubro Share Price History – Frequently Asked Questions
Common questions about LT historical data and records. For live price, key ratios and fundamentals, see LT screener.
What is the all-time high share price of Larsen & Toubro (LT)?
The all-time high share price of Larsen & Toubro was ₹4440.0 recorded on February 24, 2026 on the NSE exchange.
What is the all-time low share price of Larsen & Toubro (LT)?
The all-time low share price of Larsen & Toubro was ₹16.67 recorded on June 23, 2004 on the NSE exchange.
How can I download LT historical share price data?
You can download Larsen & Toubro historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for LT shares?
The highest trading volume day for Larsen & Toubro was 78,798,470 shares traded on February 26, 2003 on the NSE exchange, with share price at ₹30.94.