L&T Finance Limited (BOM:533519)
India · Delayed Price · Currency is INR 247.30
+7.90 (3.30%)
At close: Oct 28, 2026
BOM:533519 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 239.00 | 248.20 | 237.20 | 247.30 | 247.30 | 3.30% | 145,595 |
| Oct 27, 2026 | 240.80 | 242.55 | 238.65 | 239.40 | 239.40 | -0.58% | 187,655 |
| Oct 26, 2026 | 236.15 | 241.45 | 229.30 | 240.80 | 240.80 | 1.67% | 193,298 |
| Oct 23, 2026 | 244.00 | 246.40 | 234.30 | 236.85 | 236.85 | -2.97% | 306,807 |
| Oct 22, 2026 | 245.00 | 247.10 | 240.40 | 244.10 | 244.10 | -0.37% | 156,965 |
| Oct 21, 2026 | 255.45 | 255.45 | 243.50 | 245.00 | 245.00 | -3.16% | 261,685 |
| Oct 19, 2026 | 254.50 | 254.75 | 249.30 | 253.00 | 253.00 | -0.20% | 222,605 |
| Oct 16, 2026 | 264.85 | 264.85 | 246.70 | 253.50 | 253.50 | -3.56% | 942,969 |
| Oct 15, 2026 | 259.55 | 266.50 | 259.45 | 262.85 | 262.85 | 1.70% | 1,567,493 |
| Oct 14, 2026 | 266.80 | 266.85 | 257.80 | 258.45 | 258.45 | -3.35% | 1,511,134 |
| Oct 13, 2026 | 264.60 | 267.75 | 261.95 | 267.40 | 267.40 | 1.87% | 89,842 |
| Oct 12, 2026 | 261.95 | 266.75 | 260.80 | 262.50 | 262.50 | 0.92% | 1,207,978 |
| Oct 9, 2026 | 258.70 | 263.00 | 255.75 | 260.10 | 260.10 | 1.17% | 131,250 |
| Oct 8, 2026 | 258.30 | 261.25 | 255.10 | 257.10 | 257.10 | -1.08% | 214,317 |
| Oct 7, 2026 | 264.45 | 266.70 | 259.00 | 259.90 | 259.90 | -1.74% | 300,383 |
| Oct 6, 2026 | 263.15 | 265.30 | 261.50 | 264.50 | 264.50 | 0.11% | 181,455 |
| Oct 5, 2026 | 271.95 | 271.95 | 263.10 | 264.20 | 264.20 | -0.30% | 170,781 |
| Oct 1, 2026 | 264.40 | 271.70 | 261.75 | 265.00 | 265.00 | 0.04% | 290,864 |
| Sep 30, 2026 | 271.05 | 273.80 | 264.75 | 264.90 | 264.90 | -2.39% | 5,494,224 |
| Sep 29, 2026 | 280.45 | 280.75 | 269.50 | 271.40 | 271.40 | -3.23% | 308,226 |
| Sep 28, 2026 | 283.55 | 283.55 | 277.90 | 280.45 | 280.45 | -1.25% | 336,299 |
| Sep 25, 2026 | 283.10 | 285.60 | 280.20 | 284.00 | 284.00 | 0.35% | 529,923 |
| Sep 24, 2026 | 279.65 | 290.50 | 279.65 | 283.00 | 283.00 | -8.92% | 1,673,775 |
| Sep 23, 2026 | 307.85 | 312.65 | 307.85 | 310.70 | 310.70 | 2.34% | 189,127 |
| Sep 22, 2026 | 308.10 | 309.35 | 302.15 | 303.60 | 303.60 | -1.75% | 118,500 |
| Sep 21, 2026 | 311.40 | 311.40 | 306.35 | 309.00 | 309.00 | -0.64% | 91,569 |
| Sep 18, 2026 | 302.50 | 314.00 | 302.10 | 311.00 | 311.00 | 2.98% | 142,899 |
| Sep 17, 2026 | 295.25 | 304.05 | 293.25 | 302.00 | 302.00 | 2.04% | 156,520 |
| Sep 16, 2026 | 296.40 | 300.95 | 293.70 | 295.95 | 295.95 | 0.32% | 103,170 |
| Sep 15, 2026 | 309.70 | 310.60 | 295.00 | 295.00 | 295.00 | -4.68% | 209,866 |
| Sep 11, 2026 | 306.85 | 311.30 | 302.60 | 309.50 | 309.50 | -0.56% | 161,383 |
| Sep 10, 2026 | 309.90 | 311.30 | 306.40 | 311.25 | 311.25 | 0.34% | 291,823 |
| Sep 9, 2026 | 307.35 | 314.10 | 307.25 | 310.20 | 310.20 | 0.55% | 420,225 |
| Sep 8, 2026 | 311.70 | 311.95 | 308.40 | 308.50 | 308.50 | -0.74% | 57,850 |
| Sep 7, 2026 | 308.10 | 315.00 | 308.10 | 310.80 | 310.80 | -1.02% | 124,359 |
| Sep 4, 2026 | 315.90 | 320.40 | 313.60 | 314.00 | 314.00 | -0.32% | 189,992 |
| Sep 3, 2026 | 313.50 | 317.35 | 311.40 | 315.00 | 315.00 | 0.93% | 155,424 |
| Sep 2, 2026 | 309.40 | 313.45 | 302.60 | 312.10 | 312.10 | 0.86% | 403,226 |
| Sep 1, 2026 | 319.15 | 319.15 | 305.30 | 309.45 | 309.45 | -0.82% | 234,207 |
| Aug 31, 2026 | 314.30 | 315.00 | 306.55 | 312.00 | 312.00 | -1.23% | 264,430 |
| Aug 28, 2026 | 321.15 | 321.95 | 314.80 | 315.90 | 315.90 | -1.28% | 106,022 |
| Aug 27, 2026 | 322.65 | 324.00 | 318.75 | 320.00 | 320.00 | -0.81% | 157,298 |
| Aug 26, 2026 | 322.65 | 327.25 | 320.10 | 322.60 | 322.60 | 0.97% | 232,335 |
| Aug 25, 2026 | 316.40 | 320.75 | 315.60 | 319.50 | 319.50 | 1.38% | 544,172 |
| Aug 24, 2026 | 317.30 | 324.30 | 315.15 | 315.15 | 315.15 | -0.68% | 267,559 |
| 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 |