L&T Finance Limited (BOM:533519)
India · Delayed Price · Currency is INR 281.30
-12.30 (-4.19%)
At close: Jan 21, 2026
L&T Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 286.80 | 289.80 | 283.75 | 287.05 | 287.05 | 2.04% | 357,434 |
| Jan 21, 2026 | 292.00 | 296.60 | 276.85 | 281.30 | 281.30 | -4.19% | 619,664 |
| Jan 20, 2026 | 300.20 | 309.30 | 292.40 | 293.60 | 293.60 | -2.20% | 618,790 |
| Jan 19, 2026 | 287.35 | 301.90 | 282.25 | 300.20 | 300.20 | 1.32% | 613,346 |
| Jan 16, 2026 | 297.05 | 299.50 | 292.85 | 296.30 | 296.30 | 0.19% | 267,309 |
| Jan 14, 2026 | 286.70 | 296.35 | 283.65 | 295.75 | 295.75 | 2.53% | 430,555 |
| Jan 13, 2026 | 298.10 | 302.25 | 285.50 | 288.45 | 288.45 | -2.67% | 519,661 |
| Jan 12, 2026 | 299.35 | 301.05 | 292.40 | 296.35 | 296.35 | -1.12% | 369,982 |
| Jan 9, 2026 | 305.20 | 310.20 | 298.50 | 299.70 | 299.70 | -2.43% | 269,717 |
| Jan 8, 2026 | 313.00 | 313.00 | 305.15 | 307.15 | 307.15 | -2.20% | 352,658 |
| Jan 7, 2026 | 319.35 | 319.35 | 311.50 | 314.05 | 314.05 | -1.66% | 352,709 |
| Jan 6, 2026 | 324.40 | 329.40 | 316.80 | 319.35 | 319.35 | -0.33% | 703,192 |
| Jan 5, 2026 | 318.30 | 321.60 | 316.25 | 320.40 | 320.40 | 0.19% | 243,300 |
| Jan 2, 2026 | 319.85 | 321.20 | 316.20 | 319.80 | 319.80 | 0.84% | 157,860 |
| Jan 1, 2026 | 315.55 | 321.90 | 313.40 | 317.15 | 317.15 | 0.33% | 307,134 |
| Dec 31, 2025 | 304.60 | 316.85 | 302.55 | 316.10 | 316.10 | 3.59% | 453,726 |
| Dec 30, 2025 | 299.35 | 307.40 | 298.45 | 305.15 | 305.15 | 1.75% | 482,052 |
| Dec 29, 2025 | 301.40 | 303.40 | 299.20 | 299.90 | 299.90 | -0.45% | 138,082 |
| Dec 26, 2025 | 305.40 | 305.40 | 299.75 | 301.25 | 301.25 | -0.64% | 156,179 |
| Dec 24, 2025 | 303.85 | 310.50 | 302.15 | 303.20 | 303.20 | -0.13% | 335,911 |
| Dec 23, 2025 | 303.55 | 307.25 | 301.70 | 303.60 | 303.60 | 0.13% | 137,294 |
| Dec 22, 2025 | 300.85 | 303.75 | 299.25 | 303.20 | 303.20 | 0.92% | 337,826 |
| Dec 19, 2025 | 299.05 | 303.30 | 297.00 | 300.45 | 300.45 | 0.27% | 107,531 |
| Dec 18, 2025 | 301.60 | 303.70 | 297.85 | 299.65 | 299.65 | -0.75% | 205,976 |
| Dec 17, 2025 | 301.60 | 306.50 | 299.70 | 301.90 | 301.90 | 0.40% | 161,033 |
| Dec 16, 2025 | 304.90 | 304.90 | 299.80 | 300.70 | 300.70 | -1.39% | 139,627 |
| Dec 15, 2025 | 307.50 | 309.60 | 303.55 | 304.95 | 304.95 | -0.91% | 159,761 |
| Dec 12, 2025 | 302.35 | 308.90 | 302.35 | 307.75 | 307.75 | 1.99% | 325,893 |
| Dec 11, 2025 | 303.90 | 305.45 | 299.95 | 301.75 | 301.75 | -0.71% | 100,952 |
| Dec 10, 2025 | 308.35 | 310.45 | 302.60 | 303.90 | 303.90 | -1.11% | 170,568 |
| Dec 9, 2025 | 296.75 | 310.20 | 294.75 | 307.30 | 307.30 | 2.67% | 529,309 |
| Dec 8, 2025 | 310.05 | 311.20 | 297.35 | 299.30 | 299.30 | -3.26% | 220,514 |
| Dec 5, 2025 | 298.75 | 311.20 | 298.10 | 309.40 | 309.40 | 2.98% | 388,027 |
| Dec 4, 2025 | 302.00 | 304.75 | 299.20 | 300.45 | 300.45 | -0.76% | 365,449 |
| Dec 3, 2025 | 305.50 | 308.00 | 296.70 | 302.75 | 302.75 | -1.09% | 288,919 |
| Dec 2, 2025 | 307.65 | 313.95 | 305.40 | 306.10 | 306.10 | -0.94% | 135,427 |
| Dec 1, 2025 | 314.90 | 314.90 | 307.85 | 309.00 | 309.00 | -0.98% | 145,843 |
| Nov 28, 2025 | 309.95 | 315.25 | 308.60 | 312.05 | 312.05 | 1.25% | 593,437 |
| Nov 27, 2025 | 309.35 | 309.50 | 305.40 | 308.20 | 308.20 | 0.26% | 214,529 |
| Nov 26, 2025 | 297.35 | 308.50 | 297.35 | 307.40 | 307.40 | 3.57% | 331,625 |
| Nov 25, 2025 | 294.45 | 298.00 | 292.00 | 296.80 | 296.80 | 1.44% | 243,433 |
| Nov 24, 2025 | 288.50 | 294.40 | 287.25 | 292.60 | 292.60 | 1.39% | 138,015 |
| Nov 21, 2025 | 291.20 | 292.75 | 288.20 | 288.60 | 288.60 | -1.32% | 335,207 |
| Nov 20, 2025 | 298.00 | 298.15 | 292.05 | 292.45 | 292.45 | -1.70% | 207,385 |
| Nov 19, 2025 | 296.95 | 301.75 | 296.00 | 297.50 | 297.50 | 0.37% | 109,592 |
| Nov 18, 2025 | 301.30 | 301.30 | 295.70 | 296.40 | 296.40 | -1.00% | 258,280 |
| Nov 17, 2025 | 295.90 | 301.50 | 292.85 | 299.40 | 299.40 | 1.80% | 341,775 |
| Nov 14, 2025 | 290.75 | 296.75 | 290.75 | 294.10 | 294.10 | 0.58% | 239,391 |
| Nov 13, 2025 | 295.00 | 295.15 | 291.50 | 292.40 | 292.40 | -0.80% | 560,641 |
| Nov 12, 2025 | 298.10 | 301.30 | 293.75 | 294.75 | 294.75 | -0.17% | 439,877 |