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
2022-12-30 25.30 25.50 25.25 25.30 0.0M
2022-12-29 25.55 25.60 25.50 25.60 0.0M
2022-12-28 25.35 25.65 25.35 25.60 0.0M
2022-12-23 24.90 24.90 24.65 24.75 0.0M
2022-12-22 25.30 25.50 25.20 25.20 0.0M
2022-12-21 25.77 25.95 25.77 25.85 0.0M
2022-12-20 25.90 26.05 25.71 25.95 0.1M
2022-12-19 26.25 26.35 26.15 26.20 0.1M
2022-12-16 26.09 26.40 26.00 26.10 0.1M
2022-12-15 26.60 26.60 25.95 25.95 0.0M
2022-12-14 26.55 26.70 26.55 26.70 0.0M
2022-12-13 26.05 26.60 26.05 26.60 0.0M
2022-12-12 26.14 26.20 26.00 26.10 0.0M
2022-12-09 26.47 26.64 26.00 26.10 0.0M
2022-12-08 26.10 26.45 26.05 26.45 0.0M
2022-12-07 25.85 25.85 25.60 25.60 0.1M
2022-12-06 25.28 25.55 25.28 25.55 0.0M
2022-12-05 25.55 25.75 25.31 25.35 0.2M
2022-12-02 25.75 25.80 25.50 25.60 0.0M
2022-12-01 25.70 26.20 25.65 26.20 0.1M
2022-11-30 25.30 25.60 25.25 25.25 0.0M
2022-11-29 25.40 25.40 25.00 25.00 0.0M
2022-11-28 25.50 25.55 25.40 25.55 0.0M
2022-11-25 25.05 25.60 25.05 25.55 0.0M
2022-11-24 25.13 25.50 25.13 25.50 0.0M
2022-11-23 24.90 25.15 24.80 25.15 0.0M
2022-11-22 24.70 25.00 24.70 25.00 0.0M
2022-11-21 24.55 24.70 24.50 24.60 0.0M
2022-11-18 24.65 24.70 24.60 24.60 0.0M
2022-11-17 24.58 25.10 24.58 24.90 0.1M
2022-11-16 24.55 24.55 24.45 24.45 0.0M
2022-11-15 24.53 24.75 24.32 24.60 0.1M
2022-11-14 24.70 24.75 24.60 24.65 0.0M
2022-11-11 24.59 25.05 24.59 24.95 0.0M
2022-11-10 24.15 24.95 24.05 24.70 0.0M
2022-11-09 24.80 24.80 24.55 24.65 0.0M
2022-11-08 24.50 25.10 24.50 24.95 0.0M
2022-11-07 24.30 24.75 24.30 24.75 0.0M
2022-11-04 24.45 24.65 24.30 24.65 0.0M
2022-11-03 24.05 24.10 24.00 24.10 0.0M
2022-11-02 24.15 24.20 24.10 24.20 0.0M
2022-11-01 24.58 24.70 24.35 24.35 0.1M
2022-10-31 24.40 24.59 23.95 24.10 0.1M
2022-10-28 24.10 24.45 24.05 24.45 0.0M
2022-10-27 23.95 24.30 23.95 24.25 0.1M
2022-10-26 24.05 24.15 23.75 23.80 0.0M
2022-10-25 23.40 23.95 23.30 23.85 0.7M
2022-10-24 22.90 23.25 22.70 23.20 0.0M
2022-10-21 22.90 23.20 22.70 22.95 0.5M
2022-10-20 23.05 23.35 23.00 23.20 0.0M
2022-10-19 23.24 23.24 22.90 22.90 0.1M
2022-10-18 23.20 23.30 23.15 23.15 0.0M
2022-10-17 22.95 23.05 22.80 23.00 0.0M
2022-10-14 23.30 23.45 23.05 23.10 0.0M
2022-10-13 22.76 23.15 22.40 22.80 0.1M
2022-10-12 22.75 23.19 22.70 23.10 0.2M
2022-10-11 22.95 23.22 22.60 22.80 0.1M
2022-10-10 22.90 23.20 22.90 23.10 0.0M
2022-10-07 23.10 23.30 23.00 23.00 0.0M
2022-10-06 23.10 23.20 22.95 23.20 0.0M
2022-10-05 23.20 23.30 22.65 22.80 0.0M
2022-10-04 22.80 22.95 22.65 22.95 0.0M
2022-10-03 22.35 22.35 21.95 22.25 0.1M
2022-09-30 22.50 23.10 22.15 22.80 0.1M
2022-09-29 22.15 22.15 21.85 21.95 0.0M
2022-09-28 22.35 22.60 22.15 22.60 0.0M
2022-09-27 22.50 22.60 22.40 22.40 0.0M
2022-09-26 22.50 22.90 22.50 22.65 0.0M
2022-09-23 23.55 23.55 22.55 22.75 0.0M
2022-09-22 24.00 24.00 23.50 23.50 0.0M
2022-09-21 24.10 24.50 23.85 24.20 0.0M
2022-09-20 24.70 24.70 24.30 24.30 0.0M
2022-09-16 24.30 24.60 24.05 24.20 0.2M
2022-09-15 24.90 24.90 24.45 24.75 0.0M
2022-09-14 25.00 25.00 24.53 24.65 0.0M
2022-09-13 25.40 25.60 24.75 24.75 0.0M
2022-09-12 24.80 25.25 24.75 25.20 0.0M
2022-09-09 24.65 24.65 24.50 24.65 0.0M
2022-09-08 24.60 25.00 24.60 24.90 0.0M
2022-09-07 24.45 24.45 24.45 24.45 0.0M
2022-09-06 24.40 24.50 24.25 24.40 0.0M
2022-09-05 24.65 24.65 24.40 24.65 0.0M
2022-09-02 24.20 24.50 24.20 24.50 0.0M
2022-09-01 23.95 24.05 23.74 23.90 0.0M
2022-08-31 24.05 24.05 23.85 23.90 0.0M
2022-08-30 24.05 24.30 23.90 24.05 0.0M
2022-08-26 23.85 24.30 23.75 23.75 0.0M
2022-08-25 23.80 23.80 23.40 23.45 0.0M
2022-08-24 24.20 24.20 23.65 23.75 0.0M
2022-08-23 24.30 24.60 23.65 24.00 0.0M
2022-08-22 23.70 24.35 23.70 24.25 0.0M
2022-08-19 24.10 24.60 24.05 24.45 0.0M
2022-08-18 23.70 24.00 23.53 24.00 0.0M
2022-08-17 24.00 24.00 23.60 23.80 0.0M
2022-08-16 23.12 23.95 23.12 23.55 0.0M
2022-08-15 24.00 24.00 23.70 23.70 0.0M
2022-08-12 23.85 24.15 22.92 23.75 0.1M
2022-08-11 23.55 24.20 23.23 23.85 0.1M
2022-08-10 23.40 25.50 23.40 25.50 0.0M
2022-08-09 23.25 23.50 23.05 23.50 0.0M
2022-08-08 23.10 23.40 22.95 23.40 0.0M
2022-08-05 22.80 22.90 22.55 22.80 0.0M
2022-08-04 22.60 22.75 22.40 22.70 0.0M
2022-08-03 22.70 22.85 22.70 22.85 0.0M
2022-08-02 22.85 23.00 22.70 23.00 0.0M
2022-08-01 22.90 23.05 22.80 23.00 0.0M
2022-07-29 22.85 22.95 22.80 22.95 0.0M
2022-07-28 22.65 22.80 22.65 22.70 0.0M
2022-07-27 22.60 22.60 22.25 22.45 0.0M
2022-07-26 21.95 22.35 21.35 21.35 0.0M
2022-07-25 22.15 22.40 22.15 22.25 0.0M
2022-07-22 22.20 22.20 22.10 22.10 0.0M
2022-07-21 21.85 22.10 21.70 22.10 0.0M
2022-07-20 21.65 21.80 21.60 21.75 0.0M
2022-07-19 21.70 21.75 21.60 21.75 0.0M
2022-07-18 21.65 21.75 21.65 21.75 0.0M
2022-07-15 21.25 21.25 21.00 21.25 0.0M
2022-07-14 20.45 20.60 20.45 20.60 0.0M
2022-07-13 21.10 21.25 20.60 20.85 0.0M
2022-07-12 20.95 21.10 20.75 21.05 0.0M
2022-07-11 20.95 21.15 20.90 21.05 0.0M
2022-07-08 21.30 21.45 21.15 21.35 0.0M
2022-07-07 20.00 20.75 20.00 20.40 0.0M
2022-07-06 19.68 19.72 19.56 19.66 0.0M
2022-07-05 20.05 20.05 20.00 20.00 0.0M
2022-07-04 19.86 20.20 19.86 20.20 0.0M
2022-07-01 19.94 19.94 19.94 19.94 0.0M
2022-06-30 19.66 19.74 19.54 19.70 0.0M
2022-06-29 19.58 19.66 19.48 19.52 0.0M
2022-06-28 19.50 19.74 19.50 19.56 0.0M
2022-06-27 19.46 19.60 19.46 19.56 0.0M
2022-06-24 19.08 19.18 18.94 19.10 0.0M
2022-06-23 19.02 19.16 18.96 18.96 0.0M
2022-06-22 18.84 19.02 18.66 19.02 0.0M
2022-06-21 19.20 19.20 19.02 19.18 0.0M
2022-06-20 18.76 18.90 18.66 18.72 0.0M
2022-06-17 19.10 19.22 18.86 18.92 0.0M
2022-06-16 19.64 19.84 19.56 19.56 0.0M
2022-06-15 19.92 19.94 19.62 19.84 0.0M
2022-06-14 19.80 19.80 19.42 19.62 0.0M
2022-06-13 19.88 19.88 19.30 19.46 0.0M
2022-06-10 20.25 20.25 20.25 20.25 0.0M
2022-06-09 20.55 20.55 20.40 20.40 0.0M
2022-06-08 20.70 20.70 20.35 20.35 0.0M
2022-06-07 20.45 20.50 20.45 20.50 0.0M
2022-06-06 21.30 21.30 20.90 20.90 0.0M
2022-06-01 21.25 21.30 21.00 21.00 0.0M
2022-05-31 21.25 21.30 21.10 21.10 0.0M
2022-05-30 21.25 21.55 21.10 21.25 0.0M
2022-05-27 20.40 20.75 20.35 20.70 0.0M
2022-05-26 20.45 20.60 19.84 20.20 0.0M
2022-05-25 21.00 21.00 20.04 20.50 0.2M
2022-05-24 21.35 21.35 20.75 20.90 0.0M
2022-05-23 21.65 21.65 21.15 21.25 0.0M
2022-05-20 20.50 21.70 20.50 20.80 0.0M
2022-05-19 20.10 20.80 20.10 20.80 0.0M
2022-05-18 20.75 20.75 20.05 20.05 0.0M
2022-05-17 20.40 20.90 20.40 20.90 0.0M
2022-05-16 20.25 20.25 19.72 19.72 0.0M
2022-05-13 20.30 20.36 19.68 20.05 0.0M
2022-05-12 19.80 19.80 18.80 19.10 0.0M
2022-05-11 20.35 20.35 20.05 20.20 0.0M
2022-05-10 20.90 21.20 20.60 20.70 0.0M
2022-05-09 21.10 21.10 20.70 20.85 0.0M
2022-05-06 20.95 21.50 20.95 21.25 0.0M
2022-05-05 21.65 21.95 21.60 21.70 0.0M
2022-05-04 21.45 21.60 21.40 21.60 0.0M
2022-05-03 21.75 21.75 21.55 21.65 0.0M
2022-04-29 22.30 22.40 22.00 22.10 0.0M
2022-04-28 22.20 22.40 22.05 22.25 0.0M
2022-04-27 21.95 21.95 21.65 21.65 0.0M
2022-04-26 21.60 21.90 21.60 21.90 0.0M
2022-04-25 21.60 21.60 21.35 21.40 0.0M
2022-04-22 22.25 22.30 21.80 21.85 0.0M
2022-04-21 22.45 22.65 22.35 22.40 0.0M
2022-04-20 22.05 22.30 21.90 21.95 0.0M
2022-04-19 22.55 22.55 21.70 22.05 0.0M
2022-04-14 22.80 22.90 22.60 22.75 0.0M
2022-04-13 23.25 23.25 22.65 22.80 0.1M
2022-04-12 23.05 23.20 22.95 23.05 0.0M
2022-04-11 23.90 23.90 23.50 23.65 0.0M
2022-04-08 24.10 24.20 24.00 24.10 0.0M
2022-04-07 24.55 24.80 23.80 24.05 0.0M
2022-04-06 24.60 25.20 24.30 24.80 0.1M
2022-04-05 25.50 25.50 24.10 24.10 0.0M
2022-04-04 25.50 25.50 24.05 25.50 0.0M
2022-04-01 23.70 24.50 23.70 24.50 0.1M
2022-03-31 23.35 23.80 23.10 23.30 0.2M
2022-03-30 23.40 23.40 23.05 23.35 0.0M
2022-03-29 22.95 23.75 22.85 23.55 0.0M
2022-03-28 22.70 22.90 22.64 22.85 0.2M
2022-03-25 22.90 23.05 22.75 22.80 0.1M
2022-03-24 22.90 23.45 22.90 23.05 0.0M
2022-03-23 23.30 23.35 22.90 22.95 0.0M
2022-03-22 23.10 23.60 23.10 23.40 0.0M
2022-03-21 23.20 23.35 23.00 23.15 0.1M
2022-03-18 23.60 23.80 23.40 23.80 0.0M
2022-03-17 23.80 23.95 23.60 23.70 0.0M
2022-03-16 24.15 24.15 23.05 23.45 0.0M
2022-03-15 23.00 23.55 22.95 23.50 0.0M
2022-03-14 22.85 23.00 22.75 23.00 0.0M
2022-03-11 22.45 23.05 22.40 22.45 0.0M
2022-03-10 22.70 22.70 22.30 22.35 0.0M
2022-03-09 22.35 23.35 22.00 23.35 0.0M
2022-03-08 20.75 21.80 20.75 21.30 0.0M
2022-03-07 22.20 22.20 21.05 21.05 0.0M
2022-03-04 22.90 23.20 22.20 22.25 0.0M
2022-03-03 23.30 23.35 22.95 23.05 0.0M
2022-03-02 23.25 24.40 23.20 24.40 0.0M
2022-03-01 24.10 24.55 23.00 23.60 0.0M
2022-02-28 24.10 24.60 23.75 24.55 0.0M
2022-02-25 23.40 24.30 23.25 24.20 0.0M
2022-02-24 23.55 23.55 22.45 22.60 0.1M
2022-02-23 24.45 24.45 24.10 24.10 0.0M
2022-02-22 24.15 24.65 24.00 24.50 0.0M
2022-02-21 25.00 25.20 24.70 24.70 0.0M
2022-02-18 25.10 25.40 24.95 25.15 0.0M
2022-02-17 24.90 24.90 24.60 24.80 0.0M
2022-02-16 24.75 24.80 24.25 24.50 0.0M
2022-02-15 24.10 24.80 24.10 24.60 0.0M
2022-02-14 24.15 24.15 23.60 23.70 0.0M
2022-02-11 24.60 24.75 24.45 24.60 0.0M
2022-02-10 25.35 25.35 25.00 25.30 0.0M
2022-02-09 25.06 25.40 25.06 25.30 0.1M
2022-02-08 24.65 24.95 24.65 24.95 0.1M
2022-02-07 25.20 25.40 25.10 25.25 0.0M
2022-02-04 25.80 25.95 25.65 25.90 0.0M
2022-02-03 26.00 26.00 25.55 25.80 0.0M
2022-02-02 26.35 26.45 26.30 26.30 0.0M
2022-02-01 26.05 26.50 26.05 26.35 0.0M
2022-01-31 25.40 25.55 25.35 25.40 0.0M
2022-01-28 25.80 25.80 24.65 25.80 0.0M
2022-01-27 25.25 25.30 25.10 25.30 0.0M
2022-01-26 25.25 25.80 25.25 25.55 0.1M
2022-01-25 25.40 25.65 25.10 25.25 0.0M
2022-01-24 25.05 25.55 24.60 24.85 0.0M
2022-01-21 26.35 26.35 25.90 25.90 0.2M
2022-01-20 26.85 27.00 26.61 26.95 0.1M
2022-01-19 26.95 27.15 26.85 27.00 0.0M
2022-01-18 27.35 27.40 27.00 27.00 0.0M
2022-01-17 27.50 27.95 27.45 27.70 0.0M
2022-01-14 27.40 27.50 27.20 27.20 0.0M
2022-01-13 26.90 27.40 26.90 27.40 0.0M
2022-01-12 26.55 27.00 26.40 26.85 0.1M
2022-01-11 26.30 26.70 26.30 26.70 0.0M
2022-01-10 25.75 26.25 25.75 26.10 0.0M
2022-01-07 25.45 25.65 25.35 25.65 0.0M
2022-01-06 25.55 25.80 25.45 25.80 0.1M
2022-01-05 25.90 26.10 25.85 25.85 0.1M
2022-01-04 25.65 26.10 25.65 25.90 0.0M