Skip to main content
logo
L&T Finance Limited (BOM:533519)
India flag India · Delayed Price · Currency is INR
201.60
-2.80 (-1.37%)
At close: Aug 6, 2025

L&T Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 2025200.75201.50195.00195.65195.65-2.39%228,291
Aug 7, 2025201.60201.90195.95200.45200.45-0.57%208,755
Aug 6, 2025204.05205.30200.30201.60201.60-1.37%258,523
Aug 5, 2025203.45205.45201.80204.40204.400.22%157,467
Aug 4, 2025202.65204.50199.20203.95203.951.42%149,367
Aug 1, 2025202.55203.90200.50201.10201.10-0.69%167,425
Jul 31, 2025200.20204.70200.20202.50202.50-0.44%258,578
Jul 30, 2025206.75207.30202.20203.40203.40-1.21%528,867
Jul 29, 2025203.20206.40201.90205.90205.901.93%1,070,845
Jul 28, 2025204.80208.50201.50202.00202.00-1.39%210,342
Jul 25, 2025209.20209.20201.05204.85204.85-2.57%466,253
Jul 24, 2025213.65214.55209.25210.25210.25-1.50%283,920
Jul 23, 2025210.20214.80208.55213.45213.452.08%795,963
Jul 22, 2025212.00212.00205.30209.10209.10-0.71%511,534
Jul 21, 2025203.05212.75201.40210.60210.603.62%1,458,749
Jul 18, 2025202.55206.75200.00203.25203.251.80%3,978,323
Jul 17, 2025203.45204.10198.65199.65199.65-1.80%206,976
Jul 16, 2025205.00205.40202.00203.30203.30-0.97%139,189
Jul 15, 2025205.70207.05203.10205.30205.30-0.12%315,826
Jul 14, 2025204.05208.45203.05205.55205.550.46%690,653
Jul 11, 2025206.75207.90203.90204.60204.60-1.06%208,141
Jul 10, 2025212.75212.75206.30206.80206.80-1.05%129,689
Jul 9, 2025208.60210.60207.65209.00209.000.41%148,605
Jul 8, 2025207.75209.25205.30208.15208.150.19%86,063
Jul 7, 2025206.55211.20205.20207.75207.751.05%289,005
Jul 4, 2025203.30209.80201.90205.60205.601.16%928,829
Jul 3, 2025207.55207.75202.70203.25203.25-1.41%150,574
Jul 2, 2025208.35209.60204.90206.15206.15-0.82%439,796
Jul 1, 2025207.00209.00203.55207.85207.850.85%400,628
Jun 30, 2025205.00207.60204.50206.10206.101.55%220,657
Jun 27, 2025206.55207.45201.50202.95202.95-1.50%335,111
Jun 26, 2025201.70206.60201.70206.05206.052.31%441,323
Jun 25, 2025202.95204.00199.75201.40201.400.57%580,606
Jun 24, 2025195.50201.50193.65200.25200.253.60%1,077,997
Jun 23, 2025188.00195.05188.00193.30193.301.71%238,653
Jun 20, 2025187.60192.25187.50190.05190.051.36%190,367
Jun 19, 2025188.80191.50185.80187.50187.50-0.61%225,202
Jun 18, 2025190.35192.90188.30188.65188.65-0.74%239,534
Jun 17, 2025191.60194.10189.00190.05190.05-0.81%928,314
Jun 16, 2025180.15192.20180.15191.60191.603.15%414,095
Jun 13, 2025182.55186.90181.20185.75185.75-1.12%295,377
Jun 12, 2025190.25192.90186.95187.85187.85-1.42%257,801
Jun 11, 2025194.80196.95189.00190.55190.55-2.11%352,979
Jun 10, 2025194.45197.10192.25194.65194.650.91%1,381,459
Jun 9, 2025192.35195.15191.65192.90192.901.61%1,272,540
Jun 6, 2025184.90191.95182.80189.85189.853.49%1,558,115
Jun 5, 2025175.75184.35174.80183.45183.454.83%713,237
Jun 4, 2025173.50176.00173.50175.00175.000.95%296,074
Jun 3, 2025175.75177.10172.20173.35173.35-1.00%208,839
Jun 2, 2025173.95176.20170.50175.10175.102.25%427,121