Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Larsen & Toubro Limited logosu
LT.NS
Larsen & Toubro Limited
13:00:00
4209.4 ₹
0.0000 (%0.00)
Önceki Kapanış: 4190
Düşük₺4161.6
Yüksek₺4217.5
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

LT.NS: Larsen & Toubro Limited Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.022,245
KAPANIŞ 1.019,5633

En Düşük

DÜŞÜK 661

En Yüksek

YÜKSEK 1.383,7
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20201.308,41.318,91.3031.309,95
02.01.20201.3121.3481.3111.345,3
03.01.20201.344,951.344,951.330,151.335,05
06.01.20201.3311.3321.314,11.316,75
07.01.20201.3281.339,51.313,751.320,5
08.01.20201.3021.308,71.283,351.291,55
09.01.20201.3111.319,91.305,11.316,15
10.01.20201.3191.335,951.3191.324,6
13.01.20201.3291.339,41.328,71.334,7
14.01.20201.329,81.3311.315,11.326,1
15.01.20201.325,61.336,151.3201.323,6
16.01.20201.327,71.332,91.317,41.319,3
17.01.20201.320,61.325,951.3021.304,2
20.01.20201.313,951.319,91.306,51.309,6
21.01.20201.304,751.313,91.300,451.302,35
22.01.20201.3111.3121.2921.294,2
23.01.20201.3071.339,851.3061.332,3
24.01.20201.3321.367,851.3321.359,2
27.01.20201.3401.364,91.3401.348,6
28.01.20201.350,91.3551.3381.346,65
29.01.20201.353,11.374,951.352,11.365,7
30.01.20201.365,951.376,81.3531.370,2
31.01.20201.375,951.3771.360,451.369,3
01.02.20201.372,61.383,71.2801.287,4
03.02.20201.2901.303,91.2721.286,65
04.02.20201.2961.307,31.287,551.291,75
05.02.20201.297,91.3251.2951.310,05
06.02.20201.322,91.3251.309,051.317,6
07.02.20201.313,051.314,41.2961.299
10.02.20201.3001.302,451.273,11.285,3
11.02.20201.2921.298,951.2841.286,9
12.02.20201.289,11.299,851.2801.297,3
13.02.20201.2991.299,851.2851.292,25
14.02.20201.2951.304,951.290,61.295,15
17.02.20201.2971.297,851.2771.280,2
18.02.20201.281,51.289,81.266,451.286,35
19.02.20201.2981.2991.276,61.281,4
20.02.20201.279,91.288,91.275,31.280,6
24.02.20201.271,91.271,91.252,651.259,7
25.02.20201.262,21.265,651.240,151.242,05
26.02.20201.2351.2381.2061.211,15
27.02.20201.212,351.216,951.2001.210,35
28.02.20201.189,651.196,451.1621.187,55
02.03.20201.2051.212,351.150,551.160,9
03.03.20201.1661.186,81.162,051.181,3
04.03.20201.1851.187,851.1581.176,65
05.03.20201.180,11.187,251.166,21.182,45
06.03.20201.1481.1641.130,851.158,9
09.03.20201.135,81.135,81.067,31.101,95
11.03.20201.0901.120,951.085,81.116,95
12.03.20201.0701.070,051.004,11.016,55
13.03.20209501.060,458901.051,45
16.03.20201.014,251.042961,9968,7
17.03.20209721.005940,15956,75
18.03.2020968974,75900904,55
19.03.2020873,9884837,7843,1
20.03.2020849877,8831,3864,7
23.03.2020809809,95706724,05
24.03.2020755755,75672707,9
25.03.2020697,2775661765,75
26.03.2020787,75842,3754,15838
27.03.2020867,9890812837,05
30.03.2020801815791798,65
31.03.2020820823791,2808,5
01.04.2020806,85812,4766,55774,35
03.04.2020791,1791,1762,8774,65
07.04.2020805813791801,65
08.04.2020804832797,7807,1
09.04.2020834,35834,35804,4812,8
13.04.2020812,8872,4807,95865,45
15.04.2020890,95926,6869880,15
16.04.2020875,95919,8870,15911,65
17.04.2020930940916932,9
20.04.2020940,8943911915,6
21.04.2020897906,6863870,35
22.04.2020873885,5850852,6
23.04.2020860869,5835840,6
24.04.2020838869834,15851,2
27.04.2020861,95874,9852,25855,25
28.04.2020863,8867,7852,1857,15
29.04.2020862883,05854875,35
30.04.2020890,2916,8884,1897,55
04.05.2020880880845850,65
05.05.2020861869,8835836,9
06.05.2020838848817,6837,3
07.05.2020833836,05820,1822,85
08.05.2020833834,85810815,95
11.05.2020821,2827,5816,35821,6
12.05.2020817819,25804814,8
13.05.2020863,7871,95850,5862,9
14.05.2020858,9879,6841,5871,65
15.05.2020881,95885854864,4
18.05.2020869,9870810813,35
19.05.2020827,1833,8791,7796,35
20.05.2020800841800835
21.05.2020835,95845818,1820,5
22.05.2020815826,5810,1815,7
26.05.2020821,9842,7821825,55
27.05.2020831,95857,2827850,85
28.05.2020855912855905,5
29.05.2020893,2937,5891932,25
01.06.2020944,65974,15924928,15
02.06.2020935953913,05945,45
03.06.2020955,95972,85955961,3
04.06.2020961,05968928,6930,7
05.06.2020940959,9936,6955,25
08.06.2020979,5995949961,35
09.06.2020964,5970,25949,7953,3
10.06.2020957959,5935,7946,55
11.06.2020944952928,2930,45
12.06.2020890929,9890926,4
15.06.2020921,8929,45894,1899,9
16.06.2020920924,7891,15895,05
17.06.2020892,7899,75881,1884,8
18.06.2020876900874896,65
19.06.2020902915,9895,1898,2
22.06.2020905916896907,45
23.06.2020910970909967,6
24.06.2020979989,9952955,55
25.06.2020949,9964,8936,25943,1
26.06.2020955976,1940,5962,2
29.06.2020950956,1930936,6
30.06.2020948,7952,15931,4943,65
01.07.2020941941917924,3
02.07.2020936950,7926941,3
03.07.2020948955,4941,6944,25
06.07.2020953,1959,5946,65951,2
07.07.2020955961,9940943,6
08.07.2020944,95964,4938941,25
09.07.2020945952940944,95
10.07.2020940952930,55932,15
13.07.2020940944,8925928,15
14.07.2020928934,95905,85912,9
15.07.2020918,05925909,3912,2
16.07.2020913924898,45921,15
17.07.2020922,1929,95918925,55
20.07.2020929931,9915919,6
21.07.2020927942,3920,6938,05
22.07.2020939,2941910920,9
23.07.2020912937,95911,35916,55
24.07.2020914,4914,5898,05904,4
27.07.2020908915896,3903,8
28.07.2020908,8917899913,5
29.07.2020919,6940,85917,25921,95
30.07.2020929932,7904,2908,25
31.07.2020913,9922,9907,05913,45
03.08.2020913919,75903,55915,9
04.08.2020918930916,6924,25
05.08.2020923,95934,5920,8925,75
06.08.2020926,05933,7920,25922,15
07.08.2020922,55926,85914,1915,65
10.08.2020925970925960,05
11.08.2020969,6979,7957,1961,9
12.08.2020952956945949,75
13.08.2020957993,65951,55990,7
14.08.2020999,951.017973,4982,8
17.08.20201.0021.007987,71.000,8
18.08.20201.005,951.008995,41.004,55
19.08.20201.017,251.024,951.005,41.009,1
20.08.20209861.005981995,75
21.08.20201.0101.010992994,15
24.08.20209961.001,4990991,35
25.08.2020993999,9977,8980,4
26.08.2020987988965968,95
27.08.2020975,25980965,3975,6
28.08.20209881.004,7978,2981,85
31.08.2020988,1995,4940,4944,95
01.09.2020964,95966943,3955,2
02.09.2020956,45959,8948955,55
03.09.2020960971953,3961,15
04.09.2020948956,15940942,5
07.09.2020947,15950,75916,25932,15
08.09.2020936936912,95916,7
09.09.2020907,55928901909,5
10.09.2020917,7923912920,95
11.09.2020920921,55912917,4
14.09.2020922,4923,35901902,1
15.09.2020910915,2900909,95
16.09.2020915924911,35921,8
17.09.2020915917,95905,05906,3
18.09.2020911,2914,1897900,7
21.09.2020901903,8874,3881,85
22.09.2020887,95887,95852856,5
23.09.2020866,2873,7854,55860,6
24.09.2020856859,9843850,7
25.09.2020860,1895,4852889,25
28.09.2020898917,5893902,85
29.09.2020909,95912,85892,4895,45
30.09.2020897,8904,5884,1901,6
01.10.2020909,95913,6900,7902,8
05.10.2020907,95908,55895,05896,95
06.10.2020901,05904,55888,25892,6
07.10.2020895895876,05887,9
08.10.2020890,3894879,05881,05
09.10.2020887,4914,95885,6908,45
12.10.2020916,95925,75902,05905,75
13.10.2020907,95915,7888,85896,45
14.10.2020897917887,2915,2
15.10.2020913919885,4888,8
16.10.2020894903,5889,5894,1
19.10.2020899906884902,9
20.10.2020919935,5913917,3
21.10.2020924,95931908,65924,45
22.10.2020922939920,15936,3
23.10.2020940948,5928941,25
26.10.2020949,85959,25943951,75
27.10.2020960986955,15981,95
28.10.2020989,95994,65974,2982,85
29.10.2020951,1958,8926934,5
30.10.2020941946,8924,2929,5
02.11.2020930937,95920,65929,3
03.11.2020944,9952,9932,5947,75
04.11.2020934,25950,65930939,85
05.11.2020952959,8944,3958,1
06.11.2020959967,5950,1960,75
09.11.2020971974,6962,4965,85
10.11.20209751.036,9971,61.033,7
11.11.20201.0401.062,81.021,251.059,45
12.11.20201.054,91.075,851.052,451.073,2
13.11.20201.065,051.068,151.038,11.051,5
17.11.20201.0631.096,851.061,051.080,9
18.11.20201.080,91.154,251.079,151.148,15
19.11.20201.125,051.1771.107,71.134,25
20.11.20201.1401.1611.118,51.132,3
23.11.20201.138,81.147,851.122,851.125,85
24.11.20201.1351.1441.128,31.135,5
25.11.20201.141,51.147,81.112,451.116
26.11.20201.1301.134,951.101,551.118,85
27.11.20201.1291.139,81.0921.122,4
01.12.20201.1401.1401.111,21.115,95
02.12.20201.120,051.132,051.104,11.113,75
03.12.20201.1351.137,451.120,31.125,15
04.12.20201.1301.1621.128,751.149,5
07.12.20201.154,81.171,91.1441.169,7
08.12.20201.174,951.182,51.148,051.171,4
09.12.20201.1781.1851.166,351.181
10.12.20201.1821.193,751.170,051.190,35
11.12.20201.1881.216,81.1821.194,3
14.12.20201.198,11.263,91.198,11.249,65
15.12.20201.2501.2521.216,11.246,25
16.12.20201.256,251.2781.247,051.268,25
17.12.20201.2701.2841.254,051.278,8
18.12.20201.283,951.3011.2701.281,55
21.12.20201.276,251.338,51.1541.234,85
22.12.20201.235,251.2681.213,551.262,7
23.12.20201.2681.271,31.248,351.264,8
24.12.20201.2751.2811.253,51.262,2
28.12.20201.2751.2911.266,51.289,4
29.12.20201.294,951.295,051.267,71.284,85
30.12.20201.288,21.296,351.2711.292,05
31.12.20201.2931.3041.2821.287,6