L&T Finance Limited (BOM:533519)
India · Delayed Price · Currency is INR 270.45
+2.35 (0.88%)
At close: Oct 31, 2025
L&T Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 268.70 | 273.20 | 268.65 | 270.45 | 270.45 | 0.88% | 271,280 |
| Oct 30, 2025 | 268.60 | 272.00 | 267.30 | 268.10 | 268.10 | -0.26% | 429,042 |
| Oct 29, 2025 | 268.20 | 270.80 | 266.05 | 268.80 | 268.80 | -0.06% | 620,923 |
| Oct 28, 2025 | 267.85 | 270.50 | 266.25 | 268.95 | 268.95 | 0.71% | 330,084 |
| Oct 27, 2025 | 267.55 | 269.50 | 264.50 | 267.05 | 267.05 | 0.04% | 150,634 |
| Oct 24, 2025 | 265.50 | 269.55 | 265.50 | 266.95 | 266.95 | 0.06% | 73,589 |
| Oct 23, 2025 | 268.20 | 269.25 | 264.40 | 266.80 | 266.80 | -0.39% | 321,499 |
| Oct 21, 2025 | 270.35 | 270.35 | 267.15 | 267.85 | 267.85 | 0.17% | 44,736 |
| Oct 20, 2025 | 266.75 | 270.35 | 266.30 | 267.40 | 267.40 | 0.39% | 198,159 |
| Oct 17, 2025 | 271.70 | 271.70 | 264.20 | 266.35 | 266.35 | -0.93% | 116,810 |
| Oct 16, 2025 | 265.40 | 273.50 | 265.15 | 268.85 | 268.85 | -0.99% | 768,066 |
| Oct 15, 2025 | 264.80 | 272.25 | 262.95 | 271.55 | 271.55 | 3.35% | 286,093 |
| Oct 14, 2025 | 268.70 | 268.80 | 261.50 | 262.75 | 262.75 | -1.44% | 348,574 |
| Oct 13, 2025 | 254.95 | 267.00 | 254.95 | 266.60 | 266.60 | 4.10% | 504,758 |
| Oct 10, 2025 | 260.15 | 262.00 | 254.80 | 256.10 | 256.10 | -1.56% | 206,537 |
| 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 |