Larsen & Toubro Ltd DRC

LARTq
🏛️ 英国 →
42.25
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 25.55 25.55 25.45 25.45 0.0M
2021-12-30 25.15 25.45 25.15 25.35 0.0M
2021-12-29 25.25 25.40 25.15 25.35 0.0M
2021-12-24 24.60 24.90 24.60 24.90 0.0M
2021-12-23 24.80 25.00 24.80 25.00 0.0M
2021-12-22 24.40 24.90 24.30 24.85 0.0M
2021-12-21 24.10 24.20 23.90 24.15 0.0M
2021-12-20 23.45 23.70 23.35 23.70 0.1M
2021-12-17 24.10 24.40 23.85 24.05 0.0M
2021-12-16 24.50 24.70 24.48 24.70 0.1M
2021-12-15 24.45 24.70 24.45 24.55 0.0M
2021-12-14 24.25 24.65 24.25 24.50 0.0M
2021-12-13 24.40 24.50 24.25 24.30 0.1M
2021-12-10 24.45 24.60 24.25 24.30 0.1M
2021-12-09 24.50 24.70 24.40 24.55 0.1M
2021-12-08 24.25 24.35 23.90 24.05 0.0M
2021-12-07 24.45 24.65 23.85 24.05 0.0M
2021-12-06 23.65 24.00 23.65 23.95 0.0M
2021-12-03 23.85 24.75 23.85 24.35 0.0M
2021-12-02 23.65 23.90 23.55 23.85 0.0M
2021-12-01 23.70 23.75 23.50 23.75 0.0M
2021-11-30 23.55 23.55 23.15 23.30 0.1M
2021-11-29 23.70 23.70 23.15 23.30 0.0M
2021-11-26 24.00 24.00 23.25 23.25 0.0M
2021-11-25 24.95 25.00 24.62 25.00 0.0M
2021-11-24 25.30 25.30 24.70 24.70 0.0M
2021-11-23 24.75 25.45 24.75 25.30 0.1M
2021-11-22 25.00 25.05 24.71 24.90 0.1M
2021-11-19 25.40 25.50 25.20 25.30 0.0M
2021-11-18 25.75 25.75 25.40 25.60 0.1M
2021-11-17 26.25 26.30 26.05 26.05 0.1M
2021-11-16 26.34 26.34 25.80 26.00 0.0M
2021-11-15 26.25 26.35 25.94 26.10 0.1M
2021-11-12 26.08 26.60 26.08 26.60 0.0M
2021-11-11 26.20 26.95 25.90 26.60 0.0M
2021-11-10 26.20 26.40 26.05 26.25 0.0M
2021-11-09 26.10 26.35 26.10 26.15 0.0M
2021-11-08 25.90 26.00 25.75 26.00 0.1M
2021-11-05 25.55 25.75 25.45 25.45 0.0M
2021-11-04 25.35 25.55 25.30 25.50 0.0M
2021-11-03 25.14 25.80 24.90 25.20 0.0M
2021-11-02 24.55 24.55 24.20 24.20 0.0M
2021-11-01 24.20 24.25 24.15 24.25 0.0M
2021-10-29 24.20 24.45 23.75 24.40 0.0M
2021-10-28 24.60 24.60 24.25 24.60 0.0M
2021-10-27 23.95 24.45 23.75 24.45 0.0M
2021-10-26 23.64 24.20 23.64 24.15 0.1M
2021-10-25 23.95 23.95 23.65 23.95 0.0M
2021-10-22 24.00 24.15 23.75 23.75 0.2M
2021-10-21 24.20 24.20 23.95 24.20 0.0M
2021-10-20 24.60 24.60 24.10 24.20 0.0M
2021-10-19 24.50 24.95 24.50 24.75 0.0M
2021-10-18 23.90 24.10 23.70 23.85 0.0M
2021-10-15 23.75 24.30 23.75 24.00 0.0M
2021-10-14 23.70 24.25 23.60 23.70 0.0M
2021-10-13 23.25 24.10 23.15 23.95 0.1M
2021-10-12 22.45 22.90 22.45 22.80 0.0M
2021-10-11 22.80 22.90 22.55 22.75 0.0M
2021-10-08 22.80 22.90 22.80 22.90 0.0M
2021-10-07 22.85 22.90 22.75 22.80 0.0M
2021-10-06 22.95 23.06 22.30 22.40 0.0M
2021-10-05 23.15 23.20 22.75 23.00 0.3M
2021-10-04 22.95 23.45 22.80 22.80 0.0M
2021-10-01 22.95 23.35 22.55 23.00 0.0M
2021-09-30 23.10 23.20 22.85 23.20 0.1M
2021-09-29 23.10 23.40 22.85 22.85 0.1M
2021-09-28 23.15 23.50 23.15 23.30 0.0M
2021-09-27 23.55 23.75 23.55 23.55 0.0M
2021-09-24 24.25 24.25 23.75 23.90 0.0M
2021-09-23 23.70 24.00 23.70 23.80 0.0M
2021-09-22 23.45 23.45 23.15 23.15 0.0M
2021-09-21 23.15 23.55 23.10 23.45 0.0M
2021-09-20 23.25 23.25 23.10 23.15 0.0M
2021-09-17 23.50 23.80 23.10 23.10 0.1M
2021-09-16 23.35 23.75 23.30 23.30 0.0M
2021-09-15 23.13 23.45 23.13 23.35 0.0M
2021-09-14 22.90 23.20 22.85 23.00 0.0M
2021-09-13 22.75 23.00 22.65 22.65 0.0M
2021-09-10 22.85 23.80 22.75 23.80 0.0M
2021-09-09 22.65 22.85 22.60 22.80 0.0M
2021-09-08 22.90 23.05 22.60 22.60 0.0M
2021-09-07 23.05 23.25 23.00 23.10 0.0M
2021-09-06 23.60 23.80 23.35 23.80 0.0M
2021-09-03 23.20 23.45 23.20 23.40 0.0M
2021-09-02 23.20 23.45 22.95 23.25 0.0M
2021-09-01 23.30 23.45 23.10 23.30 0.2M
2021-08-31 22.45 23.50 22.45 23.50 0.1M
2021-08-27 21.95 22.25 21.95 22.25 0.0M
2021-08-26 21.20 21.40 21.20 21.40 0.0M
2021-08-25 21.40 21.50 21.30 21.35 0.0M
2021-08-24 21.62 21.65 21.25 21.65 0.0M
2021-08-23 21.25 21.35 20.95 21.10 0.0M
2021-08-20 21.30 21.30 21.00 21.25 0.0M
2021-08-19 21.45 21.45 21.00 21.35 0.0M
2021-08-18 22.00 22.05 21.65 21.75 0.2M
2021-08-17 21.95 22.00 21.70 22.00 0.0M
2021-08-16 22.05 22.15 22.00 22.15 0.0M
2021-08-13 22.20 22.45 21.65 22.05 0.0M
2021-08-12 21.60 21.85 21.60 21.85 0.0M
2021-08-11 21.10 21.25 21.10 21.25 0.0M
2021-08-10 21.40 21.40 21.05 21.05 0.0M
2021-08-09 21.40 21.60 21.25 21.25 0.0M
2021-08-06 21.70 21.70 21.55 21.55 0.0M
2021-08-05 21.50 21.90 21.50 21.80 0.1M
2021-08-04 21.90 21.90 21.60 21.65 0.0M
2021-08-03 21.95 22.20 21.95 22.20 0.0M
2021-08-02 22.40 22.40 21.55 22.00 0.0M
2021-07-30 21.65 21.75 21.60 21.70 0.0M
2021-07-29 21.75 21.95 21.60 21.60 0.0M
2021-07-28 21.43 22.50 21.25 22.30 0.1M
2021-07-27 21.45 21.55 21.05 21.35 0.0M
2021-07-26 21.55 21.65 21.10 21.10 0.0M
2021-07-23 21.77 21.80 21.50 21.75 0.1M
2021-07-22 21.35 21.95 21.35 21.80 0.0M
2021-07-21 21.10 21.30 21.05 21.30 0.0M
2021-07-20 21.00 21.15 20.85 20.95 0.0M
2021-07-19 21.40 21.50 21.05 21.10 0.0M
2021-07-16 21.20 21.45 21.20 21.35 0.0M
2021-07-15 20.67 21.35 20.67 21.10 0.1M
2021-07-14 20.70 21.25 20.70 21.25 0.0M
2021-07-13 20.10 20.35 20.10 20.35 0.0M
2021-07-12 20.00 20.10 20.00 20.10 0.0M
2021-07-09 19.66 20.15 19.66 20.15 0.0M
2021-07-08 19.92 19.96 19.64 19.70 0.0M
2021-07-07 21.00 21.00 19.92 19.96 0.0M
2021-07-06 20.15 20.25 19.92 20.25 0.0M
2021-07-05 20.15 20.25 20.00 20.20 0.0M
2021-07-02 19.76 19.86 19.50 19.74 0.0M
2021-07-01 19.84 19.86 19.70 19.70 0.0M
2021-06-30 20.05 20.10 19.90 20.10 0.0M
2021-06-29 20.10 20.20 19.92 19.98 0.0M
2021-06-28 20.25 20.25 20.05 20.10 0.0M
2021-06-25 20.30 20.35 20.15 20.20 0.0M
2021-06-24 19.96 20.33 19.92 20.15 0.0M
2021-06-23 19.80 19.90 19.60 19.60 0.1M
2021-06-22 19.92 19.94 19.72 19.80 0.0M
2021-06-21 19.44 19.50 19.32 19.42 0.0M
2021-06-18 19.91 19.91 19.48 19.48 0.0M
2021-06-17 19.98 20.05 19.80 19.86 0.0M
2021-06-16 20.25 20.25 20.00 20.05 0.0M
2021-06-15 20.55 20.55 20.15 20.20 0.5M
2021-06-14 20.30 20.45 20.25 20.35 0.0M
2021-06-11 20.45 20.45 20.15 20.15 0.0M
2021-06-10 20.50 20.60 20.50 20.50 0.0M
2021-06-09 20.80 20.95 20.65 20.65 0.0M
2021-06-08 21.40 21.40 20.90 20.90 0.0M
2021-06-07 21.00 21.25 21.00 21.20 0.0M
2021-06-04 20.75 20.90 20.60 20.80 0.0M
2021-06-03 20.50 20.50 20.25 20.45 0.0M
2021-06-02 19.74 20.15 19.70 20.00 0.0M
2021-06-01 20.10 20.10 19.88 20.10 0.0M
2021-05-28 19.96 20.30 19.92 20.30 0.1M
2021-05-27 20.10 20.35 19.98 20.00 0.1M
2021-05-26 19.86 20.30 19.86 20.15 0.0M
2021-05-25 19.56 19.94 19.56 19.82 0.0M
2021-05-24 19.72 19.78 19.60 19.62 0.0M
2021-05-21 19.12 19.30 19.08 19.12 0.0M
2021-05-20 19.16 19.26 19.02 19.24 0.0M
2021-05-19 19.44 19.44 18.86 18.96 0.0M
2021-05-18 19.14 19.32 19.08 19.32 0.0M
2021-05-17 18.74 19.00 18.66 18.76 0.0M
2021-05-14 18.66 19.32 18.66 19.30 0.0M
2021-05-13 18.40 18.58 18.28 18.50 0.0M
2021-05-12 19.04 19.04 18.52 18.52 0.0M
2021-05-11 18.80 18.80 18.60 18.76 0.0M
2021-05-10 18.56 18.98 18.56 18.84 0.0M
2021-05-07 18.18 18.44 18.08 18.30 0.0M
2021-05-06 18.04 18.16 18.02 18.10 0.0M
2021-05-05 17.82 18.04 17.80 18.04 0.0M
2021-05-04 18.00 18.04 17.80 17.92 0.0M
2021-04-30 18.20 18.22 17.94 17.94 0.0M
2021-04-29 18.24 18.32 18.08 18.08 0.0M
2021-04-28 18.48 18.75 18.30 18.30 0.1M
2021-04-27 18.12 18.40 18.02 18.30 0.0M
2021-04-26 17.60 17.66 17.54 17.56 0.0M
2021-04-23 17.58 17.60 17.38 17.44 0.0M
2021-04-22 17.38 17.74 17.38 17.44 0.0M
2021-04-21 17.26 17.44 17.24 17.44 0.0M
2021-04-20 17.56 17.76 17.34 17.38 0.0M
2021-04-19 17.78 17.78 17.34 17.38 0.0M
2021-04-16 18.26 18.40 18.08 18.08 0.0M
2021-04-15 18.09 18.36 17.84 18.26 0.2M
2021-04-14 18.06 18.22 18.06 18.10 0.0M
2021-04-13 17.82 18.22 17.68 17.68 0.1M
2021-04-12 17.80 18.08 17.64 17.92 0.0M
2021-04-09 18.60 18.80 18.54 18.76 0.0M
2021-04-08 19.10 19.14 18.50 18.78 0.1M
2021-04-07 18.94 18.94 18.72 18.72 0.0M
2021-04-06 19.04 19.21 18.84 18.86 0.0M
2021-04-01 19.36 19.66 19.36 19.54 0.0M
2021-03-31 19.28 19.38 19.10 19.24 0.0M
2021-03-30 19.18 19.32 19.12 19.30 0.0M
2021-03-29 19.28 19.40 19.00 19.20 0.0M
2021-03-26 19.04 19.18 19.04 19.06 0.0M
2021-03-25 18.86 18.98 18.62 18.62 0.0M
2021-03-24 18.70 18.95 18.64 18.74 0.0M
2021-03-23 19.18 19.32 19.18 19.18 0.0M
2021-03-22 19.15 19.24 19.12 19.24 0.1M
2021-03-19 19.50 19.58 19.22 19.22 0.1M
2021-03-18 20.00 20.05 19.66 19.82 0.0M
2021-03-17 20.75 20.75 19.80 19.90 0.0M
2021-03-16 20.15 20.50 20.15 20.35 0.0M
2021-03-15 20.50 21.30 20.32 21.00 0.1M
2021-03-12 21.25 21.60 20.90 21.50 0.1M
2021-03-11 21.00 21.30 20.90 21.25 0.0M
2021-03-10 20.75 21.02 20.75 21.00 0.0M
2021-03-09 20.90 20.90 20.50 20.80 0.0M
2021-03-08 20.70 21.00 20.70 20.90 0.0M
2021-03-05 20.05 20.10 19.82 20.10 0.1M
2021-03-04 20.06 20.20 19.82 19.90 0.0M
2021-03-03 20.57 20.57 20.25 20.40 0.0M
2021-03-02 20.10 20.45 19.92 20.15 0.1M
2021-03-01 20.25 20.25 19.82 20.15 0.0M
2021-02-26 19.84 20.00 19.22 19.44 0.0M
2021-02-25 21.00 21.00 20.55 20.80 0.0M
2021-02-24 20.25 21.00 20.25 21.00 0.0M
2021-02-23 20.55 21.40 20.15 20.50 0.1M
2021-02-22 20.05 20.55 19.92 20.35 0.0M
2021-02-19 21.10 21.20 20.60 21.05 0.0M
2021-02-18 20.70 21.45 20.65 20.80 0.0M
2021-02-17 21.05 21.10 20.90 21.10 0.0M
2021-02-16 21.00 21.10 20.85 21.00 0.0M
2021-02-15 20.75 20.85 20.70 20.75 0.0M
2021-02-12 20.75 20.75 20.35 20.65 0.0M
2021-02-11 20.50 20.75 20.50 20.70 0.0M
2021-02-10 20.75 21.05 20.75 21.00 0.1M
2021-02-09 21.13 21.20 20.85 21.00 0.2M
2021-02-08 20.45 21.15 20.45 21.15 0.3M
2021-02-05 20.45 20.45 20.20 20.35 0.0M
2021-02-04 20.80 21.00 20.55 20.55 0.1M
2021-02-03 20.75 20.95 20.60 20.95 0.1M
2021-02-02 20.40 20.75 20.35 20.75 0.0M
2021-02-01 19.22 19.70 19.22 19.42 0.0M
2021-01-29 18.24 18.42 18.14 18.24 0.0M
2021-01-28 18.42 18.72 18.26 18.60 0.0M
2021-01-27 18.46 18.70 18.10 18.56 0.1M
2021-01-26 18.38 18.38 18.14 18.16 0.0M
2021-01-25 18.82 18.90 17.66 18.18 0.0M
2021-01-22 18.56 18.66 18.42 18.60 0.0M
2021-01-21 18.96 18.96 18.30 18.74 0.0M
2021-01-20 18.88 18.96 18.68 18.90 0.0M
2021-01-19 18.56 18.72 18.54 18.54 0.0M
2021-01-18 18.26 18.26 18.04 18.04 0.0M
2021-01-15 18.50 18.58 18.28 18.42 0.0M
2021-01-14 18.74 18.84 18.62 18.76 0.0M
2021-01-13 18.30 18.40 18.24 18.32 0.0M
2021-01-12 18.32 18.36 18.22 18.30 0.0M
2021-01-11 18.18 18.59 18.10 18.32 0.0M
2021-01-08 18.54 18.82 18.40 18.52 0.0M
2021-01-07 18.18 18.22 17.90 18.14 0.0M
2021-01-06 17.88 17.96 17.70 17.86 0.0M
2021-01-05 17.64 17.64 17.30 17.48 0.0M
2021-01-04 17.94 17.94 17.64 17.70 0.0M