L&T Finance Limited (NSE:LTF)
India · Delayed Price · Currency is INR 302.80
-3.25 (-1.06%)
At close: Dec 3, 2025
L&T Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 306.05 | 308.10 | 296.60 | 302.80 | 302.80 | -1.06% | 6,688,481 |
| Dec 2, 2025 | 309.15 | 310.90 | 305.25 | 306.05 | 306.05 | -1.00% | 3,419,184 |
| Dec 1, 2025 | 313.75 | 314.00 | 307.60 | 309.15 | 309.15 | -1.02% | 3,746,757 |
| Nov 28, 2025 | 309.60 | 315.35 | 308.50 | 312.35 | 312.35 | 1.33% | 14,286,340 |
| Nov 27, 2025 | 308.90 | 310.05 | 305.40 | 308.25 | 308.25 | 0.21% | 4,988,540 |
| Nov 26, 2025 | 298.00 | 308.80 | 297.35 | 307.60 | 307.60 | 3.60% | 11,140,520 |
| Nov 25, 2025 | 292.95 | 298.05 | 291.70 | 296.90 | 296.90 | 1.49% | 5,580,342 |
| Nov 24, 2025 | 288.70 | 294.60 | 287.35 | 292.55 | 292.55 | 1.33% | 5,328,979 |
| Nov 21, 2025 | 290.20 | 292.90 | 288.20 | 288.70 | 288.70 | -1.23% | 5,136,647 |
| Nov 20, 2025 | 297.65 | 298.40 | 292.00 | 292.30 | 292.30 | -1.80% | 3,801,781 |
| Nov 19, 2025 | 296.55 | 301.60 | 295.85 | 297.65 | 297.65 | 0.39% | 3,905,961 |
| Nov 18, 2025 | 299.90 | 300.05 | 295.75 | 296.50 | 296.50 | -0.97% | 4,592,406 |
| Nov 17, 2025 | 295.05 | 301.50 | 292.95 | 299.40 | 299.40 | 1.78% | 11,584,280 |
| Nov 14, 2025 | 291.95 | 296.75 | 290.15 | 294.15 | 294.15 | 0.67% | 4,821,228 |
| Nov 13, 2025 | 295.10 | 295.50 | 291.30 | 292.20 | 292.20 | -0.92% | 3,630,010 |
| Nov 12, 2025 | 296.50 | 301.40 | 293.90 | 294.90 | 294.90 | -0.05% | 5,279,025 |
| Nov 11, 2025 | 300.50 | 302.45 | 291.65 | 295.05 | 295.05 | -1.94% | 16,005,870 |
| Nov 10, 2025 | 304.00 | 308.25 | 300.10 | 300.90 | 300.90 | -0.89% | 8,155,155 |
| Nov 7, 2025 | 272.00 | 305.40 | 272.00 | 303.60 | 303.60 | 10.32% | 70,587,330 |
| Nov 6, 2025 | 279.70 | 280.65 | 272.20 | 275.20 | 275.20 | -1.71% | 5,515,746 |
| Nov 4, 2025 | 280.05 | 284.45 | 278.65 | 280.00 | 280.00 | 0.11% | 6,516,048 |
| Nov 3, 2025 | 270.50 | 279.95 | 269.90 | 279.70 | 279.70 | 3.40% | 9,607,771 |
| Oct 31, 2025 | 269.70 | 273.29 | 268.46 | 270.49 | 270.49 | 0.97% | 4,506,941 |
| Oct 30, 2025 | 268.01 | 271.99 | 267.28 | 267.89 | 267.89 | -0.10% | 5,883,403 |
| Oct 29, 2025 | 268.45 | 270.76 | 266.04 | 268.17 | 268.17 | -0.07% | 9,391,552 |
| Oct 28, 2025 | 268.50 | 270.81 | 266.28 | 268.35 | 268.35 | 0.45% | 21,647,190 |
| Oct 27, 2025 | 267.50 | 269.59 | 264.22 | 267.15 | 267.15 | 0.06% | 8,987,153 |
| Oct 24, 2025 | 266.00 | 269.57 | 265.91 | 267.00 | 267.00 | 0.01% | 4,221,358 |
| Oct 23, 2025 | 268.65 | 269.47 | 264.23 | 266.96 | 266.96 | -0.33% | 5,794,136 |
| Oct 21, 2025 | 269.78 | 269.78 | 267.00 | 267.85 | 267.85 | 0.12% | 543,455 |
| Oct 20, 2025 | 268.83 | 270.36 | 266.33 | 267.54 | 267.54 | 0.48% | 4,113,186 |
| Oct 17, 2025 | 270.95 | 270.95 | 264.00 | 266.26 | 266.26 | -1.09% | 3,844,212 |
| Oct 16, 2025 | 265.00 | 273.57 | 264.92 | 269.19 | 269.19 | -0.87% | 11,133,780 |
| Oct 15, 2025 | 263.00 | 272.19 | 262.87 | 271.55 | 271.55 | 3.28% | 7,835,400 |
| Oct 14, 2025 | 268.00 | 268.60 | 261.40 | 262.93 | 262.93 | -1.37% | 4,871,445 |
| Oct 13, 2025 | 255.25 | 267.10 | 254.93 | 266.58 | 266.58 | 4.12% | 10,792,640 |
| Oct 10, 2025 | 260.02 | 262.14 | 254.66 | 256.04 | 256.04 | -1.61% | 6,067,478 |
| Oct 9, 2025 | 255.95 | 261.00 | 255.55 | 260.24 | 260.24 | 1.84% | 3,597,676 |
| Oct 8, 2025 | 258.90 | 260.45 | 254.32 | 255.55 | 255.55 | -1.44% | 2,485,985 |
| Oct 7, 2025 | 259.87 | 261.66 | 258.70 | 259.28 | 259.28 | -0.23% | 2,508,278 |
| Oct 6, 2025 | 264.70 | 264.70 | 252.51 | 259.87 | 259.87 | -0.94% | 9,534,057 |
| Oct 3, 2025 | 259.00 | 263.90 | 257.82 | 262.33 | 262.33 | 1.45% | 9,109,317 |
| Oct 1, 2025 | 249.99 | 259.31 | 246.94 | 258.58 | 258.58 | 3.73% | 9,166,397 |
| Sep 30, 2025 | 245.75 | 249.90 | 245.15 | 249.28 | 249.28 | 1.81% | 5,767,268 |
| Sep 29, 2025 | 235.05 | 247.55 | 235.05 | 244.84 | 244.84 | 3.62% | 14,344,040 |
| Sep 26, 2025 | 243.55 | 246.04 | 235.45 | 236.29 | 236.29 | -3.18% | 6,695,936 |
| Sep 25, 2025 | 246.50 | 249.20 | 242.95 | 244.06 | 244.06 | -1.12% | 3,255,852 |
| Sep 24, 2025 | 246.00 | 249.52 | 245.17 | 246.82 | 246.82 | 0.17% | 4,991,261 |
| Sep 23, 2025 | 248.95 | 249.73 | 244.20 | 246.41 | 246.41 | -0.68% | 3,369,508 |
| Sep 22, 2025 | 246.70 | 252.20 | 246.70 | 248.09 | 248.09 | 0.56% | 7,646,105 |