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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.833,5933
KAPANIŞ 1.833,7202

En Düşük

DÜŞÜK 1.456,35

En Yüksek

YÜKSEK 2.211,6
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20221.8951.937,451.893,651.922,85
04.01.20221.922,851.9431.914,551.937,55
05.01.20221.940,71.9511.927,651.948,6
06.01.20221.944,51.9531.919,61.924,5
07.01.20221.929,051.934,951.897,151.904,9
10.01.20221.9101.959,951.907,251.953,1
11.01.20221.9491.9701.937,651.961,15
12.01.20221.978,51.9841.960,31.974,2
13.01.20221.975,552.0291.975,552.018,4
14.01.20222.0142.049,952.0072.044,75
17.01.20222.044,752.071,952.0422.069,4
18.01.20222.075,652.078,552.010,552.022,2
19.01.20222.019,92.0271.9872.020,9
20.01.20222.0202.0351.984,12.003,5
21.01.20221.982,151.994,81.943,051.956,05
24.01.20221.9551.9591.881,551.899,9
25.01.20221.8951.931,31.850,11.925,3
27.01.20221.914,551.9221.8671.910,85
28.01.20221.916,11.9481.891,31.897,55
31.01.20221.890,21.9241.850,451.909,2
01.02.20221.928,651.999,91.9171.990,5
02.02.20221.995,12.0081.970,61.982,7
03.02.20221.981,51.9851.9301.933,65
04.02.20221.9481.957,81.923,31.947,95
07.02.20221.932,51.947,51.874,551.884,5
08.02.20221.8901.896,951.8481.875,6
09.02.20221.884,51.899,91.875,61.888,8
10.02.20221.8921.9111.8811.901
11.02.20221.8891.8891.8501.871,25
14.02.20221.843,251.846,951.7951.799
15.02.20221.8101.8821.806,151.876,05
16.02.20221.876,051.887,31.842,151.860,7
17.02.20221.8691.884,91.854,11.868,7
18.02.20221.8701.8961.865,151.883,1
21.02.20221.874,951.883,91.848,851.863,95
22.02.20221.8131.8551.800,51.844,45
23.02.20221.8491.8521.816,151.820,3
24.02.20221.783,251.8001.7511.757,35
25.02.20221.7821.798,71.7651.777,05
28.02.20221.764,91.822,251.752,81.816,75
02.03.20221.8001.826,951.768,51.784,5
03.03.20221.8101.813,551.745,551.752,3
04.03.20221.7401.754,051.7031.711,75
07.03.20221.658,251.666,81.605,551.634,45
08.03.20221.627,91.6661.5951.658,5
09.03.20221.676,51.699,81.650,051.690,95
10.03.20221.7401.7581.7071.728,2
11.03.20221.7201.735,451.705,81.728,65
14.03.20221.7351.7541.715,51.746,75
15.03.20221.7481.7651.726,61.743,45
16.03.20221.7611.770,651.746,21.756,2
17.03.20221.781,151.804,61.768,451.787,9
21.03.20221.8051.8051.7451.756,3
22.03.20221.756,31.7771.721,151.774,05
23.03.20221.7801.791,551.759,151.767,25
24.03.20221.7551.779,71.7511.771,55
25.03.20221.775,61.777,91.7391.751,1
28.03.20221.7521.7551.725,11.741,6
29.03.20221.748,71.754,11.7331.746,65
30.03.20221.766,91.777,051.754,11.773,6
31.03.20221.779,951.781,351.7581.767,65
01.04.20221.7591.7941.7591.790,1
04.04.20221.7841.829,851.776,61.826,35
05.04.20221.8401.8451.8271.836,05
06.04.20221.8331.8581.827,71.852,8
07.04.20221.849,91.855,851.810,151.826,3
08.04.20221.835,41.838,91.818,051.830,75
11.04.20221.820,251.829,751.7791.781,5
12.04.20221.7801.781,51.733,61.747,7
13.04.20221.754,21.772,851.747,11.760,8
18.04.20221.746,31.749,951.7151.738,35
19.04.20221.748,31.760,751.6871.705,75
20.04.20221.709,951.712,41.671,351.691,6
21.04.20221.702,951.725,81.7001.714,5
22.04.20221.7011.716,41.690,41.694,35
25.04.20221.6751.6751.6521.657,35
26.04.20221.6801.703,11.6641.699,95
27.04.20221.6751.691,61.666,71.677,05
28.04.20221.6901.7311.6801.719,25
29.04.20221.7311.7391.687,151.694,35
02.05.20221.668,61.685,951.655,051.679,45
04.05.20221.679,51.681,91.625,051.633,95
05.05.20221.650,71.671,21.6331.637,65
06.05.20221.6161.6331.612,11.622,45
09.05.20221.607,551.629,851.591,251.616,15
10.05.20221.6111.629,61.6011.607,95
11.05.20221.600,51.6091.557,351.570,8
12.05.20221.5501.554,951.513,11.526,15
13.05.20221.5301.574,91.5021.534,5
16.05.20221.5501.567,51.539,451.542,9
17.05.20221.5451.607,91.5451.604,1
18.05.20221.6231.6231.5651.572,5
19.05.20221.5501.562,751.540,351.547,95
20.05.20221.569,41.613,451.561,051.610,1
23.05.20221.6291.6601.605,61.644,15
24.05.20221.644,81.653,71.610,11.626,3
25.05.20221.6331.639,71.571,11.574,75
26.05.20221.5751.588,91.536,651.564,55
27.05.20221.575,21.6061.5741.600,3
30.05.20221.6201.663,71.613,61.660,85
31.05.20221.660,51.674,41.6451.654,5
01.06.20221.653,551.6611.638,451.648
02.06.20221.6321.649,451.623,71.637,15
03.06.20221.657,951.673,71.644,951.652,05
06.06.20221.652,151.662,31.634,11.640,2
07.06.20221.6301.638,41.586,11.589,45
08.06.20221.5951.607,81.570,11.584,55
09.06.20221.556,21.6001.556,21.595,1
10.06.20221.5701.594,51.569,051.585,1
13.06.20221.560,151.565,951.518,31.532,05
14.06.20221.532,051.554,31.525,21.544,65
15.06.20221.547,951.5671.539,051.560,35
16.06.20221.568,41.5751.516,751.527,4
17.06.20221.5221.529,951.481,41.489,95
20.06.20221.4901.497,851.456,351.471,8
21.06.20221.4801.515,21.476,91.500,3
22.06.20221.4901.490,951.4681.478,75
23.06.20221.481,51.511,751.481,51.494,3
24.06.20221.501,751.5121.4891.494,85
27.06.20221.5241.544,71.509,751.535,8
28.06.20221.5301.557,51.524,11.551,5
29.06.20221.531,251.5541.525,41.547,9
30.06.20221.549,051.566,91.542,11.558,25
01.07.20221.560,951.5761.534,61.572,15
04.07.20221.572,11.587,451.550,21.581,7
05.07.20221.5841.597,251.561,61.564,9
06.07.20221.565,551.590,51.551,81.556,15
07.07.20221.565,91.614,151.565,651.611,1
08.07.20221.6211.7021.6181.687,45
11.07.20221.684,951.688,851.653,41.663
12.07.20221.6551.672,91.649,051.653,75
13.07.20221.6641.683,251.644,41.647,25
14.07.20221.651,851.667,351.634,61.646,15
15.07.20221.653,91.687,851.649,21.684,85
18.07.20221.696,051.734,61.6901.727,65
19.07.20221.719,951.734,951.7141.729,8
20.07.20221.740,351.746,851.727,951.739,95
21.07.20221.726,91.768,951.715,11.765,15
22.07.20221.765,51.779,551.752,551.767,75
25.07.20221.7651.785,51.760,051.782,45
26.07.20221.780,751.780,751.741,91.751,25
27.07.20221.7541.819,51.7501.796,65
28.07.20221.8051.8161.786,951.801,25
29.07.20221.814,951.832,51.7941.808,05
01.08.20221.8081.817,851.790,31.814,7
02.08.20221.8091.811,651.775,71.793,05
03.08.20221.793,051.8041.7731.789,8
04.08.20221.793,81.814,81.7751.780,1
05.08.20221.782,951.8071.775,31.787,45
08.08.20221.796,41.832,051.790,251.829,65
10.08.20221.8301.8671.822,251.855,15
11.08.20221.870,051.878,81.855,21.867,15
12.08.20221.8651.8691.8381.846,45
16.08.20221.8601.8641.8421.848,9
17.08.20221.861,451.867,351.850,051.855,7
18.08.20221.8571.898,551.8501.894,55
19.08.20221.894,11.9421.892,751.936,05
22.08.20221.937,11.9441.8751.880,65
23.08.20221.8701.911,951.865,71.877,05
24.08.20221.8761.8981.851,61.893,35
25.08.20221.9001.9181.8731.877,9
26.08.20221.890,21.9121.887,21.905,4
29.08.20221.8701.8901.8611.881,5
30.08.20221.893,91.9281.889,151.922,5
01.09.20221.9051.930,51.892,11.912,95
02.09.20221.900,51.958,81.900,251.940,5
05.09.20221.947,951.972,751.942,11.968,35
06.09.20221.973,81.985,11.951,31.962,3
07.09.20221.941,11.961,351.9341.958,1
08.09.20221.967,91.9771.947,551.974,4
09.09.20221.977,351.987,41.9441.949,75
12.09.20221.949,751.9671.947,91.961,9
13.09.20221.968,91.9951.963,11.991,35
14.09.20221.964,651.972,951.949,41.953,9
15.09.20221.959,11.984,71.954,81.957,5
16.09.20221.9471.956,91.9151.920
19.09.20221.921,11.931,951.9051.910,7
20.09.20221.9311.955,81.9251.932,7
21.09.20221.921,11.946,31.891,61.895,65
22.09.20221.8821.905,61.8731.888,2
23.09.20221.8901.895,451.852,551.856,85
26.09.20221.8491.876,81.8181.851,45
27.09.20221.8561.8641.832,51.841,2
28.09.20221.829,71.8561.825,61.835,45
29.09.20221.844,651.857,41.797,41.815,5
30.09.20221.823,951.882,951.816,051.847,7
03.10.20221.8521.8521.8141.819,3
04.10.20221.835,31.880,951.835,31.871,55
06.10.20221.8821.9191.878,11.912,95
07.10.20221.9051.928,951.903,051.924,55
10.10.20221.9051.9171.883,51.909,65
11.10.20221.923,81.923,81.871,251.878,95
12.10.20221.8801.9161.858,051.911,25
13.10.20221.9011.9121.868,251.876,15
14.10.20221.9001.936,751.898,451.911,6
17.10.20221.902,91.9141.878,41.883,2
18.10.20221.893,11.931,21.893,11.918,1
19.10.20221.9201.9471.901,651.904,9
20.10.20221.898,651.917,81.886,31.904,15
21.10.20221.913,71.9251.867,11.876,75
25.10.20221.9151.954,651.891,551.949,1
27.10.20221.952,11.971,851.949,91.964,05
28.10.20221.9721.9861.963,81.975,05
31.10.20221.9862.034,651.978,22.023,1
01.11.20222.0322.0561.990,052.024,45
02.11.20222.036,52.0422.0002.013,3
03.11.20222.0062.022,51.9932.008,7
04.11.20222.0102.029,352.004,752.015,1
07.11.20222.021,42.0321.9932.017,65
09.11.20222.025,052.036,951.996,252.003,5
10.11.20221.9952.001,851.970,21.977,65
11.11.20222.003,62.018,81.991,952.011,1
14.11.20222.013,052.021,91.995,251.999,8
15.11.20222.0032.0171.978,11.996,55
16.11.20221.9862.009,851.985,052.003,6
17.11.20222.0022.0592.001,12.029,55
18.11.20222.0392.050,952.006,852.024,45
21.11.20222.0192.0332.0072.011,45
22.11.20222.021,552.033,152.019,62.029,8
23.11.20222.038,952.0442.0182.025
24.11.20222.030,52.0602.028,42.052,2
25.11.20222.0612.095,82.058,452.062,75
28.11.20222.064,352.0722.0522.064,45
29.11.20222.0702.0722.038,62.050,55
30.11.20222.0532.0862.0452.074,85
01.12.20222.085,252.1102.079,452.104,25
02.12.20222.096,12.098,92.069,152.085,5
05.12.20222.095,952.096,82.068,852.085,6
06.12.20222.0812.1002.0672.093,5
07.12.20222.096,32.1442.096,32.124
08.12.20222.1202.1752.1202.167,7
09.12.20222.1682.194,352.137,52.154,05
12.12.20222.148,92.1692.134,552.163,7
13.12.20222.1702.175,72.152,52.172,9
14.12.20222.176,952.2102.175,052.195,45
15.12.20222.196,72.2092.173,62.177,55
16.12.20222.1612.211,62.1612.175
19.12.20222.1712.187,452.155,052.184
20.12.20222.179,92.179,92.1382.163,25
21.12.20222.153,12.174,952.142,852.146,3
22.12.20222.1442.148,352.096,92.109,95
23.12.20222.094,52.104,152.050,12.062,75
26.12.20222.052,752.1082.0512.091,05
27.12.20222.101,552.1282.0852.124,1
28.12.20222.1292.1362.113,652.121,1
29.12.20222.109,652.120,552.094,152.110,9
30.12.20222.1152.1332.081,12.085,8