L&T Finance Limited (NSE:LTF)
India · Delayed Price · Currency is INR 288.00
+0.70 (0.24%)
At close: Jan 23, 2026
L&T Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 289.00 | 295.30 | 285.30 | 288.00 | 288.00 | 0.24% | 6,502,459 |
| Jan 22, 2026 | 288.00 | 290.05 | 283.80 | 287.30 | 287.30 | 2.11% | 8,091,520 |
| Jan 21, 2026 | 293.25 | 296.60 | 276.75 | 281.35 | 281.35 | -4.24% | 13,697,600 |
| Jan 20, 2026 | 300.00 | 309.40 | 292.50 | 293.80 | 293.80 | -2.08% | 10,309,610 |
| Jan 19, 2026 | 284.50 | 301.80 | 282.30 | 300.05 | 300.05 | 1.23% | 21,465,680 |
| Jan 16, 2026 | 298.00 | 299.55 | 292.75 | 296.40 | 296.40 | 0.20% | 6,787,271 |
| Jan 14, 2026 | 286.10 | 296.45 | 283.70 | 295.80 | 295.80 | 2.48% | 10,569,640 |
| Jan 13, 2026 | 298.40 | 302.25 | 285.35 | 288.65 | 288.65 | -2.53% | 8,485,545 |
| Jan 12, 2026 | 299.70 | 301.15 | 292.40 | 296.15 | 296.15 | -1.18% | 6,677,927 |
| Jan 9, 2026 | 306.00 | 310.55 | 298.30 | 299.70 | 299.70 | -2.47% | 5,438,329 |
| Jan 8, 2026 | 312.80 | 313.40 | 305.00 | 307.30 | 307.30 | -2.12% | 5,757,228 |
| Jan 7, 2026 | 319.00 | 319.00 | 311.10 | 313.95 | 313.95 | -1.69% | 4,959,976 |
| Jan 6, 2026 | 324.40 | 329.45 | 316.85 | 319.35 | 319.35 | -0.30% | 8,344,558 |
| Jan 5, 2026 | 319.00 | 321.60 | 316.30 | 320.30 | 320.30 | 0.17% | 4,877,876 |
| Jan 2, 2026 | 319.50 | 321.50 | 316.30 | 319.75 | 319.75 | 0.79% | 3,861,694 |
| Jan 1, 2026 | 315.95 | 321.90 | 313.40 | 317.25 | 317.25 | 0.41% | 5,017,284 |
| Dec 31, 2025 | 304.40 | 316.60 | 302.45 | 315.95 | 315.95 | 3.44% | 9,647,536 |
| Dec 30, 2025 | 299.00 | 307.45 | 298.45 | 305.45 | 305.45 | 1.82% | 25,281,180 |
| Dec 29, 2025 | 301.30 | 303.50 | 299.25 | 300.00 | 300.00 | -0.43% | 3,522,551 |
| Dec 26, 2025 | 303.25 | 304.85 | 299.70 | 301.30 | 301.30 | -0.64% | 3,394,545 |
| Dec 24, 2025 | 303.75 | 310.50 | 302.20 | 303.25 | 303.25 | -0.08% | 4,437,672 |
| Dec 23, 2025 | 304.75 | 307.35 | 301.70 | 303.50 | 303.50 | 0.05% | 3,550,546 |
| Dec 22, 2025 | 301.25 | 303.90 | 299.15 | 303.35 | 303.35 | 1.02% | 4,601,018 |
| Dec 19, 2025 | 300.20 | 303.40 | 296.70 | 300.30 | 300.30 | 0.15% | 5,032,118 |
| Dec 18, 2025 | 301.95 | 303.75 | 297.85 | 299.85 | 299.85 | -0.68% | 4,654,752 |
| Dec 17, 2025 | 301.00 | 306.60 | 299.60 | 301.90 | 301.90 | 0.37% | 4,018,638 |
| Dec 16, 2025 | 304.00 | 304.40 | 299.50 | 300.80 | 300.80 | -1.41% | 2,957,216 |
| Dec 15, 2025 | 307.05 | 309.70 | 303.50 | 305.10 | 305.10 | -0.89% | 3,130,247 |
| Dec 12, 2025 | 303.50 | 309.00 | 302.60 | 307.85 | 307.85 | 2.04% | 3,551,485 |
| Dec 11, 2025 | 303.90 | 305.40 | 299.90 | 301.70 | 301.70 | -0.74% | 2,764,759 |
| Dec 10, 2025 | 307.45 | 310.40 | 302.35 | 303.95 | 303.95 | -1.09% | 2,644,098 |
| Dec 9, 2025 | 298.00 | 310.20 | 294.80 | 307.30 | 307.30 | 2.67% | 8,915,028 |
| Dec 8, 2025 | 311.30 | 311.75 | 297.50 | 299.30 | 299.30 | -3.33% | 5,368,362 |
| Dec 5, 2025 | 299.10 | 311.15 | 298.00 | 309.60 | 309.60 | 3.05% | 8,154,419 |
| Dec 4, 2025 | 302.70 | 304.60 | 299.10 | 300.45 | 300.45 | -0.78% | 3,259,199 |
| 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 |