L&T Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	291.10	291.10	283.80	285.00	285.00	-2.45%	223,589
Feb 12, 2026	288.20	292.60	285.30	292.15	292.15	1.37%	170,996
Feb 11, 2026	296.80	297.50	286.40	288.20	288.20	-1.94%	333,618
Feb 10, 2026	297.85	298.00	291.10	293.90	293.90	-0.94%	147,038
Feb 9, 2026	288.10	297.25	287.75	296.70	296.70	4.07%	187,885
Feb 6, 2026	281.25	286.00	275.45	285.10	285.10	0.58%	190,498
Feb 5, 2026	286.50	286.55	278.55	283.45	283.45	-1.22%	410,986
Feb 4, 2026	284.85	290.60	282.00	286.95	286.95	0.79%	250,168
Feb 3, 2026	286.85	298.85	283.40	284.70	284.70	2.58%	689,205
Feb 2, 2026	278.60	279.00	268.85	277.55	277.55	-0.68%	1,339,514
Feb 1, 2026	286.15	287.95	274.25	279.45	279.45	-2.32%	131,379
Jan 30, 2026	288.65	293.35	284.30	286.10	286.10	-1.11%	215,500
Jan 29, 2026	290.65	293.90	286.00	289.30	289.30	0.05%	167,316
Jan 28, 2026	288.60	291.95	285.95	289.15	289.15	1.30%	215,991
Jan 27, 2026	287.40	290.45	280.40	285.45	285.45	-1.04%	388,822
Jan 23, 2026	290.75	295.20	285.25	288.45	288.45	0.49%	226,274
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