Home > Share Market > Stocks > Larsen & Toubro Infotech > LTI Share Price History

LTI Historical Share Price Data

Larsen & Toubro Infotech

CMP as on 17-Aug-22 12:25

4,976.15

Open

₹ 4,893.00

Turnover (lac)

₹ 10,552

Prev. Close

₹ 4,887.00

Day's Vol (shares)

₹ 2,12,042

Day's Range (₹)

₹ 4,887.00
₹ 4,999.00

Larsen & Toubro Infotech Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
16-Aug-2022 4,980 4,984 4,880 4,887 28,115 1,198 93,661 104 -93
12-Aug-2022 5,013 5,013 4,896 4,911 24,996 1,226 78,665 117 -102
11-Aug-2022 4,930 5,046 4,925 5,002 42,055 2,239 131,417 121 71.50
10-Aug-2022 4,920 4,929 4,787 4,857 25,786 1,119 56,231 143 -63
08-Aug-2022 4,930 4,960 4,876 4,900 19,961 937 44,780 83.90 -30
05-Aug-2022 4,934 4,959 4,896 4,925 30,547 1,507 86,828 63.10 -8.40
04-Aug-2022 4,840 4,915 4,788 4,905 60,543 2,844 143,730 128 65.30
03-Aug-2022 4,685 4,822 4,680 4,786 56,916 3,462 207,793 142 101
02-Aug-2022 4,730 4,743 4,671 4,691 40,408 1,695 142,859 71.50 -39
01-Aug-2022 4,760 4,803 4,680 4,769 35,066 1,565 102,904 123 9.05
29-Jul-2022 4,680 4,835 4,650 4,731 63,934 3,697 214,337 185 50.80
28-Jul-2022 4,460 4,660 4,450 4,649 72,509 3,790 275,571 210 189
27-Jul-2022 4,314 4,425 4,274 4,413 32,239 1,508 85,738 151 99
26-Jul-2022 4,509 4,511 4,305 4,314 37,729 2,051 170,153 206 -195
25-Jul-2022 4,482 4,530 4,461 4,501 30,981 1,897 134,140 69.50 18.80
22-Jul-2022 4,536 4,560 4,480 4,505 40,063 2,064 106,554 79.80 -31
21-Jul-2022 4,445 4,538 4,396 4,530 54,391 3,334 203,438 142 85.30
20-Jul-2022 4,381 4,460 4,339 4,445 55,690 3,843 245,809 121 63.70
19-Jul-2022 4,185 4,335 4,158 4,311 83,698 4,763 275,428 177 126
18-Jul-2022 4,008 4,238 4,000 4,216 74,868 4,622 273,669 238 208

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity