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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.583,7091
KAPANIŞ 1.583,6984

En Düşük

DÜŞÜK 1.283

En Yüksek

YÜKSEK 1.981,75
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20211.2831.299,951.2831.297
04.01.20211.3051.322,551.3021.314,6
05.01.20211.3071.3131.295,051.306,3
06.01.20211.3081.3301.3001.314
07.01.20211.3301.346,81.3251.338,95
08.01.20211.349,81.382,951.3471.373,4
11.01.20211.3821.384,951.3451.350
12.01.20211.3541.366,851.344,051.349,8
13.01.20211.3541.3731.344,31.352,5
14.01.20211.3581.389,71.356,251.376,6
15.01.20211.376,71.384,51.345,051.354,15
18.01.20211.345,21.353,851.326,151.336,05
19.01.20211.340,051.3821.3371.369,85
20.01.20211.3691.393,051.362,551.382,65
21.01.20211.3951.3961.361,051.371,3
22.01.20211.3621.3751.348,51.362,1
25.01.20211.3701.396,41.3421.361,3
27.01.20211.368,81.392,71.330,11.359,85
28.01.20211.344,71.365,11.3401.345,35
29.01.20211.3621.3691.325,11.334,7
01.02.20211.345,751.4621.337,21.448,85
02.02.20211.4741.5931.4741.520,2
03.02.20211.5301.5581.5051.528,55
04.02.20211.5251.5501.5101.529,8
05.02.20211.534,41.5471.511,11.516,5
08.02.20211.521,151.5701.5201.551,8
09.02.20211.5571.574,51.5451.566,45
10.02.20211.5601.5641.528,71.552,85
11.02.20211.549,41.559,91.526,551.530,5
12.02.20211.5351.5441.516,11.521,35
15.02.20211.5271.5441.521,351.537,65
16.02.20211.5401.5741.5391.549,45
17.02.20211.5441.5671.5331.548,35
18.02.20211.542,21.551,21.515,151.524,6
19.02.20211.523,851.5471.498,851.508,8
22.02.20211.510,91.511,951.447,11.452,2
23.02.20211.4621.4981.4601.486,3
24.02.20211.486,71.530,751.486,71.528
25.02.20211.5341.540,61.5021.506,45
26.02.20211.4821.493,51.435,151.442,5
01.03.20211.4561.4861.438,21.472,85
02.03.20211.479,31.489,651.458,151.485,65
03.03.20211.493,51.5101.481,351.496,9
04.03.20211.4731.494,351.4581.462,6
05.03.20211.453,61.477,21.439,11.463,55
08.03.20211.4781.5251.4701.515,2
09.03.20211.5251.532,31.491,81.508,3
10.03.20211.5231.534,751.507,51.524,2
12.03.20211.526,31.5651.503,151.514
15.03.20211.5201.528,11.463,31.483,75
16.03.20211.488,31.4971.4571.461,8
17.03.20211.4761.492,951.431,751.437,65
18.03.20211.455,551.469,71.4201.428,1
19.03.20211.4151.421,851.378,61.411,25
22.03.20211.4091.417,41.392,251.400,05
23.03.20211.401,91.416,51.398,11.404,35
24.03.20211.4001.4071.360,051.369,15
25.03.20211.3611.3891.3611.371,1
26.03.20211.386,31.4081.3821.398,3
30.03.20211.4081.428,21.395,551.423,55
31.03.20211.423,61.431,61.410,41.418,9
01.04.20211.4321.447,851.420,51.444,6
05.04.20211.4391.4391.381,41.403,8
06.04.20211.405,91.416,31.393,31.401
07.04.20211.4021.417,21.389,251.404,15
08.04.20211.4101.434,81.4101.419,15
09.04.20211.4141.4171.397,11.404,1
12.04.20211.393,951.393,951.3321.345,15
13.04.20211.347,251.3821.347,251.373,7
15.04.20211.378,951.391,11.358,11.374,65
16.04.20211.360,51.393,31.355,31.359,15
19.04.20211.3401.346,21.3061.310,45
20.04.20211.3201.339,451.317,71.331,5
22.04.20211.3101.339,51.307,251.336,8
23.04.20211.3301.344,651.314,451.322,9
26.04.20211.330,051.341,21.3231.335,9
27.04.20211.3391.388,451.335,91.380,65
28.04.20211.384,851.399,951.372,51.375,9
29.04.20211.383,951.389,551.353,51.358,65
30.04.20211.3501.3651.336,11.340,45
03.05.20211.325,51.351,31.319,151.342,5
04.05.20211.3501.350,91.3311.337,6
05.05.20211.342,21.346,751.3241.338,65
06.05.20211.3441.356,551.335,751.339,9
07.05.20211.3471.359,91.3391.342,7
10.05.20211.3471.398,851.3471.395
11.05.20211.3801.399,91.376,11.383,6
12.05.20211.3801.4251.3771.385,3
14.05.20211.3941.423,91.374,051.415,5
17.05.20211.4331.4411.368,21.386,75
18.05.20211.4051.4221.3971.417,3
19.05.20211.4141.4351.4001.403,45
20.05.20211.410,81.426,951.401,651.409,75
21.05.20211.4151.424,71.407,11.418,05
24.05.20211.4201.4581.4101.443,25
25.05.20211.4601.461,951.442,11.450,95
26.05.20211.458,91.476,61.452,81.472,9
27.05.20211.475,951.4851.461,751.482,85
28.05.20211.487,11.499,651.473,91.478,1
31.05.20211.472,31.4761.457,551.467,7
01.06.20211.465,951.492,51.4631.474,65
02.06.20211.468,31.474,61.455,051.471,05
03.06.20211.480,11.5151.473,21.510,85
04.06.20211.518,951.547,251.516,91.537,55
07.06.20211.545,451.569,51.540,751.557,8
08.06.20211.5611.5831.546,051.549,15
09.06.20211.5501.5551.513,31.519,3
10.06.20211.5251.5341.5151.519,7
11.06.20211.5211.527,151.498,651.503,45
14.06.20211.503,451.519,51.4781.515,75
15.06.20211.5201.523,71.505,851.510,8
16.06.20211.505,851.5161.4881.490,9
17.06.20211.4811.499,851.480,251.487,55
18.06.20211.487,551.490,951.460,11.476
21.06.20211.4601.469,41.447,251.467,05
22.06.20211.470,11.504,81.469,551.499,2
23.06.20211.5051.5071.476,11.479,25
24.06.20211.4901.513,21.4821.504,05
25.06.20211.510,51.529,31.507,51.523,85
28.06.20211.5261.527,951.510,351.514,45
29.06.20211.5131.529,81.503,91.510,9
30.06.20211.5161.523,41.495,51.500,55
01.07.20211.497,11.5031.480,151.492,3
02.07.20211.5001.500,651.475,51.485,65
05.07.20211.4901.5141.4881.507,95
06.07.20211.5061.5191.5001.505,5
07.07.20211.4951.519,71.4951.516,45
08.07.20211.5031.5241.4971.500,7
09.07.20211.497,91.502,851.485,51.499,6
12.07.20211.504,41.5161.491,61.500,75
13.07.20211.5151.5151.501,351.513,6
14.07.20211.513,551.549,91.5081.544,7
15.07.20211.5501.6251.549,951.609,35
16.07.20211.609,351.622,81.595,11.618,75
19.07.20211.6001.639,41.597,61.609,6
20.07.20211.609,851.622,651.5821.590,35
22.07.20211.6101.647,151.591,551.642,15
23.07.20211.6441.645,951.606,851.611,75
26.07.20211.611,751.627,31.592,81.597,6
27.07.20211.610,151.6191.584,251.608,25
28.07.20211.592,451.601,31.5531.594,2
29.07.20211.5941.607,351.5861.596
30.07.20211.5981.624,91.5851.601,45
02.08.20211.606,31.6181.602,051.613,95
03.08.20211.6251.638,71.610,31.634,35
04.08.20211.6401.644,31.613,61.623,2
05.08.20211.6201.632,851.608,81.627,4
06.08.20211.6271.6391.608,31.610,35
09.08.20211.6201.6241.5901.597,45
10.08.20211.6061.609,91.5721.588,45
11.08.20211.590,21.597,91.562,751.583,3
12.08.20211.5901.6271.5821.623,45
13.08.20211.6261.676,81.6251.668,4
16.08.20211.6741.677,051.653,351.656,1
17.08.20211.6581.6651.625,051.638,75
18.08.20211.6471.661,11.627,11.632,85
20.08.20211.618,91.6231.5901.593,6
23.08.20211.600,11.6191.567,91.580,75
24.08.20211.5901.613,351.582,81.605,8
25.08.20211.614,951.6261.5901.593,8
26.08.20211.593,81.602,951.5851.595,75
27.08.20211.6041.666,71.598,051.638,1
30.08.20211.646,71.684,951.645,11.660,1
31.08.20211.660,051.6761.6451.672,2
01.09.20211.672,251.7181.672,21.686,4
02.09.20211.687,91.7101.6821.686,2
03.09.20211.6971.704,31.672,11.691,5
06.09.20211.7001.7161.690,21.694,2
07.09.20211.694,21.7051.679,451.681,7
08.09.20211.6821.694,71.6581.666,55
09.09.20211.655,21.680,61.655,21.670,05
13.09.20211.662,051.675,651.660,51.671,7
14.09.20211.6761.698,81.675,41.696,45
15.09.20211.7001.724,61.6971.717
16.09.20211.709,61.728,51.709,251.721,25
17.09.20211.7241.741,71.706,11.716,2
20.09.20211.700,21.7351.699,951.704,35
21.09.20211.698,61.730,751.692,41.720,9
22.09.20211.720,91.7301.7061.710,9
23.09.20211.718,31.7751.715,051.769,7
24.09.20211.7801.8101.7501.768,75
27.09.20211.7721.782,751.7371.739,6
28.09.20211.745,31.759,051.7191.737,15
29.09.20211.7321.7421.716,61.721
30.09.20211.719,951.734,251.6971.702,95
01.10.20211.697,51.712,51.687,51.696,9
04.10.20211.696,51.723,951.684,051.715,25
05.10.20211.714,51.7401.7061.716,7
06.10.20211.716,71.735,91.6901.695,05
07.10.20211.7101.729,31.7001.712,45
08.10.20211.7401.7411.7201.726,9
11.10.20211.733,751.746,851.7151.716,9
12.10.20211.710,51.725,551.7001.718,2
13.10.20211.7271.763,91.724,051.752,05
14.10.20211.7751.817,91.767,451.789,3
18.10.20211.807,151.810,51.7821.788,45
19.10.20211.809,81.8851.802,051.846,05
20.10.20211.8551.868,651.796,31.806,7
21.10.20211.8151.826,51.791,051.805,75
22.10.20211.8161.831,51.781,351.792,25
25.10.20211.792,251.812,81.760,351.784,15
26.10.20211.7851.811,91.781,551.796,25
27.10.20211.8011.8141.775,11.784,55
28.10.20211.799,551.8621.7911.814,25
29.10.20211.8221.824,91.735,81.766,65
01.11.20211.7761.8051.751,21.795,35
02.11.20211.8001.824,451.795,41.815,65
03.11.20211.8181.9151.8181.889,5
08.11.20211.944,551.953,91.912,21.924,55
09.11.20211.933,51.964,11.930,31.943,6
10.11.20211.932,71.9541.9321.950,15
11.11.20211.947,851.981,751.925,651.931,7
12.11.20211.9401.9651.928,11.959,95
15.11.20211.961,251.974,51.9431.947,05
16.11.20211.9501.979,951.9441.955,3
17.11.20211.9491.978,91.943,551.952,9
18.11.20211.952,91.9541.8931.897
22.11.20211.898,251.9001.837,851.864,5
23.11.20211.8501.895,61.844,51.886,35
24.11.20211.8941.902,41.845,951.862,5
25.11.20211.8551.866,851.838,21.849,9
26.11.20211.8201.841,751.768,61.778,15
29.11.20211.7781.790,051.735,151.767,25
30.11.20211.767,251.798,91.751,31.764,75
01.12.20211.7641.7941.762,051.786
02.12.20211.785,951.7941.7631.789,2
03.12.20211.799,951.844,81.796,551.801,25
06.12.20211.7991.8211.7781.782,65
07.12.20211.790,21.8101.772,11.798,1
08.12.20211.8021.8411.8021.825,05
09.12.20211.8351.884,151.827,951.879,8
10.12.20211.879,81.890,851.861,051.873,4
13.12.20211.893,71.896,251.855,051.861,5
14.12.20211.8501.8741.846,21.865,7
15.12.20211.8661.898,751.863,651.880,8
16.12.20211.8921.9081.866,31.873,9
17.12.20211.866,51.874,71.831,71.847,1
20.12.20211.8211.829,651.771,51.799,35
21.12.20211.817,91.852,21.812,51.827,55
22.12.20211.827,551.879,551.827,551.871
23.12.20211.8831.887,851.862,11.878,45
24.12.20211.888,751.888,751.8501.859,4
27.12.20211.859,41.875,651.845,81.866,2
28.12.20211.872,11.9091.872,11.899,5
29.12.20211.8951.908,951.890,051.894,85
30.12.20211.892,31.901,71.880,91.885,7
31.12.20211.887,351.907,11.887,31.895,9