L&T Finance Limited (BOM:533519)
India · Delayed Price · Currency is INR 216.35
-3.65 (-1.66%)
At close: Aug 28, 2025
L&T Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 204.80 | 208.50 | 201.50 | 202.00 | 202.00 | -1.39% | 210,342 |
| Jul 25, 2025 | 209.20 | 209.20 | 201.05 | 204.85 | 204.85 | -2.57% | 466,253 |
| Jul 24, 2025 | 213.65 | 214.55 | 209.25 | 210.25 | 210.25 | -1.50% | 283,920 |
| Jul 23, 2025 | 210.20 | 214.80 | 208.55 | 213.45 | 213.45 | 2.08% | 795,963 |
| Jul 22, 2025 | 212.00 | 212.00 | 205.30 | 209.10 | 209.10 | -0.71% | 511,534 |
| Jul 21, 2025 | 203.05 | 212.75 | 201.40 | 210.60 | 210.60 | 3.62% | 1,458,749 |
| Jul 18, 2025 | 202.55 | 206.75 | 200.00 | 203.25 | 203.25 | 1.80% | 3,978,323 |
| Jul 17, 2025 | 203.45 | 204.10 | 198.65 | 199.65 | 199.65 | -1.80% | 206,976 |
| Jul 16, 2025 | 205.00 | 205.40 | 202.00 | 203.30 | 203.30 | -0.97% | 139,189 |
| Jul 15, 2025 | 205.70 | 207.05 | 203.10 | 205.30 | 205.30 | -0.12% | 315,826 |
| Jul 14, 2025 | 204.05 | 208.45 | 203.05 | 205.55 | 205.55 | 0.46% | 690,653 |
| Jul 11, 2025 | 206.75 | 207.90 | 203.90 | 204.60 | 204.60 | -1.06% | 208,141 |
| Jul 10, 2025 | 212.75 | 212.75 | 206.30 | 206.80 | 206.80 | -1.05% | 129,689 |
| Jul 9, 2025 | 208.60 | 210.60 | 207.65 | 209.00 | 209.00 | 0.41% | 148,605 |
| Jul 8, 2025 | 207.75 | 209.25 | 205.30 | 208.15 | 208.15 | 0.19% | 86,063 |
| Jul 7, 2025 | 206.55 | 211.20 | 205.20 | 207.75 | 207.75 | 1.05% | 289,005 |
| Jul 4, 2025 | 203.30 | 209.80 | 201.90 | 205.60 | 205.60 | 1.16% | 928,829 |
| Jul 3, 2025 | 207.55 | 207.75 | 202.70 | 203.25 | 203.25 | -1.41% | 150,574 |
| Jul 2, 2025 | 208.35 | 209.60 | 204.90 | 206.15 | 206.15 | -0.82% | 439,796 |
| Jul 1, 2025 | 207.00 | 209.00 | 203.55 | 207.85 | 207.85 | 0.85% | 400,628 |
| Jun 30, 2025 | 205.00 | 207.60 | 204.50 | 206.10 | 206.10 | 1.55% | 220,657 |
| Jun 27, 2025 | 206.55 | 207.45 | 201.50 | 202.95 | 202.95 | -1.50% | 335,111 |
| Jun 26, 2025 | 201.70 | 206.60 | 201.70 | 206.05 | 206.05 | 2.31% | 441,323 |
| Jun 25, 2025 | 202.95 | 204.00 | 199.75 | 201.40 | 201.40 | 0.57% | 580,606 |
| Jun 24, 2025 | 195.50 | 201.50 | 193.65 | 200.25 | 200.25 | 3.60% | 1,077,997 |
| Jun 23, 2025 | 188.00 | 195.05 | 188.00 | 193.30 | 193.30 | 1.71% | 238,653 |
| Jun 20, 2025 | 187.60 | 192.25 | 187.50 | 190.05 | 190.05 | 1.36% | 190,367 |
| Jun 19, 2025 | 188.80 | 191.50 | 185.80 | 187.50 | 187.50 | -0.61% | 225,202 |