L&T Finance Limited (BOM:533519)
India · Delayed Price · Currency is INR 317.30
+2.40 (0.76%)
At close: Aug 21, 2026
BOM:533519 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 314.90 | 319.70 | 314.55 | 317.30 | 317.30 | 0.76% | 233,843 |
| Aug 20, 2026 | 318.10 | 319.85 | 314.10 | 314.90 | 314.90 | -0.03% | 2,003,959 |
| Aug 19, 2026 | 327.40 | 327.40 | 312.85 | 315.00 | 315.00 | -3.02% | 835,274 |
| Aug 18, 2026 | 314.80 | 325.85 | 307.70 | 324.80 | 324.80 | 3.21% | 395,201 |
| Aug 17, 2026 | 306.60 | 314.90 | 304.50 | 314.70 | 314.70 | 2.69% | 226,949 |
| Aug 14, 2026 | 314.70 | 315.65 | 306.20 | 306.45 | 306.45 | -1.97% | 100,940 |
| Aug 13, 2026 | 315.50 | 317.00 | 312.60 | 312.60 | 312.60 | -0.37% | 52,637 |
| Aug 12, 2026 | 310.40 | 316.20 | 309.95 | 313.75 | 313.75 | -0.71% | 171,353 |
| Aug 11, 2026 | 312.50 | 316.00 | 310.25 | 316.00 | 316.00 | 0.35% | 159,760 |
| Aug 10, 2026 | 307.30 | 314.90 | 305.95 | 314.90 | 314.90 | 1.29% | 223,650 |
| Aug 7, 2026 | 315.75 | 315.75 | 305.70 | 310.90 | 310.90 | -2.54% | 286,544 |
| Aug 6, 2026 | 320.95 | 322.00 | 317.20 | 319.00 | 319.00 | 0.06% | 171,405 |
| Aug 5, 2026 | 322.20 | 326.60 | 318.65 | 318.80 | 318.80 | -0.06% | 342,781 |
| Aug 4, 2026 | 319.70 | 321.95 | 315.70 | 319.00 | 319.00 | 0.31% | 261,382 |
| Aug 3, 2026 | 313.55 | 324.05 | 313.55 | 318.00 | 318.00 | 2.17% | 451,039 |
| Jul 31, 2026 | 307.15 | 314.00 | 306.80 | 311.25 | 311.25 | 1.63% | 322,499 |
| Jul 30, 2026 | 309.40 | 309.70 | 303.90 | 306.25 | 306.25 | -1.00% | 182,369 |
| Jul 29, 2026 | 313.95 | 313.95 | 301.35 | 309.35 | 309.35 | -0.45% | 459,329 |
| Jul 28, 2026 | 313.10 | 313.25 | 308.25 | 310.75 | 310.75 | -0.48% | 140,825 |
| Jul 27, 2026 | 304.90 | 312.75 | 304.90 | 312.25 | 312.25 | 3.26% | 321,225 |
| Jul 24, 2026 | 302.55 | 304.70 | 297.10 | 302.40 | 302.40 | -0.90% | 172,931 |
| Jul 23, 2026 | 307.55 | 309.75 | 303.25 | 305.15 | 305.15 | -0.20% | 153,624 |
| Jul 22, 2026 | 307.05 | 310.65 | 303.75 | 305.75 | 305.75 | -0.37% | 235,885 |
| Jul 21, 2026 | 305.15 | 309.80 | 300.30 | 306.90 | 306.90 | 0.31% | 255,913 |
| Jul 20, 2026 | 305.90 | 308.40 | 302.60 | 305.95 | 305.95 | -1.31% | 188,046 |
| Jul 17, 2026 | 309.90 | 311.35 | 307.20 | 310.00 | 310.00 | 0.08% | 182,109 |
| Jul 16, 2026 | 312.95 | 314.50 | 309.00 | 309.75 | 309.75 | -0.80% | 138,353 |
| Jul 15, 2026 | 318.55 | 320.65 | 311.10 | 312.25 | 312.25 | -0.94% | 191,718 |
| Jul 14, 2026 | 323.65 | 323.65 | 309.55 | 315.20 | 315.20 | -2.85% | 529,706 |
| Jul 13, 2026 | 321.25 | 333.50 | 318.00 | 324.45 | 324.45 | 1.00% | 1,527,611 |
| Jul 10, 2026 | 324.60 | 328.80 | 319.20 | 321.25 | 321.25 | 0.06% | 620,471 |
| Jul 9, 2026 | 314.45 | 324.10 | 309.30 | 321.05 | 321.05 | 2.15% | 539,906 |
| Jul 8, 2026 | 330.10 | 330.75 | 313.25 | 314.30 | 314.30 | -5.97% | 634,129 |
| Jul 7, 2026 | 335.75 | 338.50 | 331.25 | 334.25 | 334.25 | -0.43% | 318,068 |
| Jul 6, 2026 | 330.90 | 336.40 | 325.25 | 335.70 | 335.70 | 2.68% | 390,331 |
| Jul 3, 2026 | 318.35 | 328.80 | 317.70 | 326.95 | 326.95 | 3.73% | 384,413 |
| Jul 2, 2026 | 312.85 | 315.95 | 311.25 | 315.20 | 315.20 | 0.77% | 248,063 |
| Jul 1, 2026 | 313.60 | 315.90 | 309.50 | 312.80 | 312.80 | 0.69% | 371,300 |
| Jun 30, 2026 | 301.30 | 312.00 | 297.80 | 310.65 | 310.65 | 3.79% | 759,858 |
| Jun 29, 2026 | 299.80 | 307.60 | 297.65 | 299.30 | 299.30 | 0.13% | 1,243,406 |
| Jun 25, 2026 | 299.05 | 307.60 | 297.50 | 298.90 | 298.90 | 0.76% | 466,538 |
| Jun 24, 2026 | 287.30 | 297.85 | 286.60 | 296.65 | 296.65 | 3.60% | 346,353 |
| Jun 23, 2026 | 288.65 | 292.10 | 285.55 | 286.35 | 286.35 | -0.80% | 68,534 |
| Jun 22, 2026 | 288.05 | 289.80 | 286.40 | 288.65 | 288.65 | 0.73% | 120,194 |
| Jun 19, 2026 | 282.95 | 289.75 | 282.95 | 286.55 | 286.55 | -0.09% | 92,621 |
| Jun 18, 2026 | 294.65 | 296.05 | 284.65 | 286.80 | 286.80 | -2.52% | 236,681 |
| Jun 17, 2026 | 294.30 | 295.80 | 292.00 | 294.20 | 294.20 | -0.03% | 238,997 |
| Jun 16, 2026 | 294.50 | 296.60 | 292.75 | 294.30 | 294.30 | 0.31% | 215,336 |
| Jun 15, 2026 | 283.55 | 297.50 | 282.95 | 293.40 | 293.40 | 6.36% | 609,943 |
| Jun 12, 2026 | 262.15 | 276.90 | 262.15 | 275.85 | 275.85 | 7.40% | 224,030 |