L&T Finance Limited (NSE:LTF)
India · Delayed Price · Currency is INR 318.75
+1.50 (0.47%)
Jan 2, 2026, 1:50 PM IST
L&T Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |