L&T Finance Limited (BOM:533519)
India · Delayed Price · Currency is INR 255.60
-3.65 (-1.41%)
At close: Oct 8, 2025
L&T Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 255.25 | 260.95 | 255.25 | 260.15 | 260.15 | 1.78% | 154,262 |
| Oct 8, 2025 | 259.25 | 260.20 | 254.45 | 255.60 | 255.60 | -1.41% | 118,266 |
| Oct 7, 2025 | 259.95 | 261.65 | 258.85 | 259.25 | 259.25 | -0.27% | 182,142 |
| Oct 6, 2025 | 265.00 | 265.00 | 252.50 | 259.95 | 259.95 | -0.91% | 483,451 |
| Oct 3, 2025 | 259.90 | 263.00 | 257.90 | 262.35 | 262.35 | 1.47% | 246,202 |
| Oct 1, 2025 | 249.65 | 259.20 | 246.90 | 258.55 | 258.55 | 3.71% | 474,344 |
| Sep 30, 2025 | 246.60 | 249.85 | 245.05 | 249.30 | 249.30 | 1.82% | 627,736 |
| Sep 29, 2025 | 232.20 | 247.55 | 232.20 | 244.85 | 244.85 | 3.62% | 349,165 |
| Sep 26, 2025 | 244.00 | 244.10 | 235.50 | 236.30 | 236.30 | -3.12% | 155,798 |
| Sep 25, 2025 | 246.75 | 249.20 | 242.80 | 243.90 | 243.90 | -1.16% | 76,644 |
| Sep 24, 2025 | 245.15 | 249.30 | 245.15 | 246.75 | 246.75 | 0.12% | 177,455 |
| Sep 23, 2025 | 249.95 | 249.95 | 244.20 | 246.45 | 246.45 | -0.65% | 109,185 |
| Sep 22, 2025 | 247.80 | 252.20 | 246.85 | 248.05 | 248.05 | 0.53% | 361,709 |
| Sep 19, 2025 | 248.30 | 249.00 | 245.45 | 246.75 | 246.75 | -0.26% | 174,367 |
| Sep 18, 2025 | 243.85 | 250.95 | 243.35 | 247.40 | 247.40 | 1.87% | 336,159 |
| Sep 17, 2025 | 241.95 | 243.90 | 239.00 | 242.85 | 242.85 | 0.77% | 196,194 |
| Sep 16, 2025 | 238.60 | 241.30 | 237.20 | 241.00 | 241.00 | 1.64% | 335,470 |
| Sep 15, 2025 | 235.00 | 238.30 | 234.00 | 237.10 | 237.10 | 0.92% | 131,687 |
| Sep 12, 2025 | 233.95 | 236.50 | 233.80 | 234.95 | 234.95 | 0.62% | 174,664 |
| Sep 11, 2025 | 232.55 | 235.05 | 232.25 | 233.50 | 233.50 | 0.32% | 143,851 |
| Sep 10, 2025 | 233.35 | 235.70 | 231.50 | 232.75 | 232.75 | -0.47% | 121,552 |
| Sep 9, 2025 | 233.90 | 235.05 | 232.25 | 233.85 | 233.85 | 0.09% | 177,265 |
| Sep 8, 2025 | 232.55 | 236.50 | 230.95 | 233.65 | 233.65 | 1.37% | 190,485 |
| Sep 5, 2025 | 229.75 | 232.85 | 228.70 | 230.50 | 230.50 | 1.16% | 2,352,631 |
| Sep 4, 2025 | 228.65 | 230.25 | 226.00 | 227.85 | 227.85 | 0.29% | 308,365 |
| Sep 3, 2025 | 223.95 | 228.15 | 222.15 | 227.20 | 227.20 | 2.43% | 327,171 |
| Sep 2, 2025 | 223.20 | 223.65 | 220.40 | 221.80 | 221.80 | -0.36% | 224,679 |
| Sep 1, 2025 | 217.75 | 223.70 | 216.65 | 222.60 | 222.60 | 2.46% | 234,979 |
| Aug 29, 2025 | 216.50 | 219.80 | 216.15 | 217.25 | 217.25 | 0.42% | 309,934 |
| Aug 28, 2025 | 217.35 | 220.30 | 215.35 | 216.35 | 216.35 | -1.66% | 204,646 |
| Aug 26, 2025 | 217.00 | 220.80 | 215.70 | 220.00 | 220.00 | 0.99% | 344,269 |
| Aug 25, 2025 | 223.50 | 223.50 | 217.35 | 217.85 | 217.85 | -2.13% | 161,616 |
| Aug 22, 2025 | 222.05 | 225.45 | 221.85 | 222.60 | 222.60 | 0.36% | 573,751 |
| Aug 21, 2025 | 216.30 | 223.45 | 216.30 | 221.80 | 221.80 | 2.42% | 647,863 |
| Aug 20, 2025 | 218.65 | 218.65 | 214.55 | 216.55 | 216.55 | -0.21% | 116,293 |
| Aug 19, 2025 | 210.45 | 217.60 | 208.50 | 217.00 | 217.00 | 3.14% | 451,353 |
| Aug 18, 2025 | 204.15 | 213.80 | 204.15 | 210.40 | 210.40 | 4.08% | 719,949 |
| Aug 14, 2025 | 201.85 | 202.80 | 199.90 | 202.15 | 202.15 | 0.47% | 250,906 |
| Aug 13, 2025 | 198.25 | 202.60 | 198.25 | 201.20 | 201.20 | 1.69% | 244,597 |
| Aug 12, 2025 | 197.80 | 200.00 | 195.40 | 197.85 | 197.85 | 0.05% | 107,222 |
| Aug 11, 2025 | 194.85 | 198.75 | 194.40 | 197.75 | 197.75 | 1.07% | 134,943 |
| Aug 8, 2025 | 200.75 | 201.50 | 195.00 | 195.65 | 195.65 | -2.39% | 228,291 |
| Aug 7, 2025 | 201.60 | 201.90 | 195.95 | 200.45 | 200.45 | -0.57% | 208,755 |
| Aug 6, 2025 | 204.05 | 205.30 | 200.30 | 201.60 | 201.60 | -1.37% | 258,523 |
| Aug 5, 2025 | 203.45 | 205.45 | 201.80 | 204.40 | 204.40 | 0.22% | 157,467 |
| Aug 4, 2025 | 202.65 | 204.50 | 199.20 | 203.95 | 203.95 | 1.42% | 149,367 |
| Aug 1, 2025 | 202.55 | 203.90 | 200.50 | 201.10 | 201.10 | -0.69% | 167,425 |
| Jul 31, 2025 | 200.20 | 204.70 | 200.20 | 202.50 | 202.50 | -0.44% | 258,578 |
| Jul 30, 2025 | 206.75 | 207.30 | 202.20 | 203.40 | 203.40 | -1.21% | 528,867 |
| Jul 29, 2025 | 203.20 | 206.40 | 201.90 | 205.90 | 205.90 | 1.93% | 1,070,845 |