L&T Finance Limited (NSE:LTF)
India flag India · Delayed Price · Currency is INR
201.14
-1.45 (-0.72%)
Aug 1, 2025, 3:30 PM IST

H&E Equipment Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025202.80203.95200.33201.14201.14-0.72%4,549,774
Jul 31, 2025201.49204.79200.31202.59202.59-0.40%3,524,054
Jul 30, 2025206.00207.13202.15203.40203.40-1.27%6,921,827
Jul 29, 2025202.90206.48201.83206.02206.022.00%7,218,561
Jul 28, 2025203.00208.50201.42201.99201.99-1.43%4,362,416
Jul 25, 2025207.80207.80201.00204.91204.91-2.47%17,693,694
Jul 24, 2025214.38214.45209.20210.10210.10-1.60%9,010,760
Jul 23, 2025209.91214.80208.44213.51213.512.06%16,326,707
Jul 22, 2025212.00212.10205.25209.21209.21-0.65%10,487,847
Jul 21, 2025201.90212.85201.31210.58210.583.66%28,403,671
Jul 18, 2025201.01206.79199.78203.15203.151.69%20,357,652
Jul 17, 2025203.26204.16198.75199.78199.78-1.76%5,656,944
Jul 16, 2025205.20205.42201.88203.35203.35-1.02%4,871,054
Jul 15, 2025205.90207.40203.30205.45205.45-0.06%5,628,351
Jul 14, 2025205.00208.49203.18205.57205.570.48%5,939,863
Jul 11, 2025206.50208.24203.98204.59204.59-1.05%4,060,618
Jul 10, 2025209.26211.18206.29206.77206.77-1.11%3,256,761
Jul 9, 2025208.25210.82207.71209.10209.100.41%3,831,077
Jul 8, 2025207.89209.23205.33208.25208.250.23%3,294,484
Jul 7, 2025205.99211.20205.11207.77207.771.04%12,364,754
Jul 4, 2025202.75209.85202.10205.63205.631.15%11,136,321
Jul 3, 2025206.90207.95202.77203.29203.29-1.42%3,745,712
Jul 2, 2025208.90209.60205.00206.22206.22-0.78%4,539,973
Jul 1, 2025207.50209.00203.63207.84207.840.89%5,715,930
Jun 30, 2025204.93207.80204.50206.01206.011.47%9,598,420
Jun 27, 2025207.09207.44201.50203.02203.02-1.51%9,233,947
Jun 26, 2025201.95206.60201.70206.14206.142.30%12,459,462
Jun 25, 2025204.00204.12199.70201.51201.510.72%10,463,264
Jun 24, 2025196.20201.50193.66200.06200.063.50%17,929,301
Jun 23, 2025188.53195.00188.00193.29193.291.70%6,312,298
Jun 20, 2025187.41192.31187.25190.05190.051.35%7,105,520
Jun 19, 2025189.04191.62185.90187.51187.51-0.67%5,734,249
Jun 18, 2025190.00192.87188.19188.77188.77-0.67%4,824,661
Jun 17, 2025191.66194.21188.98190.04190.04-0.85%6,034,344
Jun 16, 2025186.47192.29183.51191.66191.663.22%7,059,556
Jun 13, 2025183.06186.95180.61185.69185.69-1.12%5,261,403
Jun 12, 2025190.50192.89187.00187.80187.80-1.57%5,987,791
Jun 11, 2025194.90196.80189.10190.80190.80-2.04%8,902,702
Jun 10, 2025194.24197.10192.30194.77194.770.92%14,781,474
Jun 9, 2025191.74195.25191.30193.00193.001.69%11,718,299
Jun 6, 2025185.10192.00182.70189.79189.793.51%21,470,221
Jun 5, 2025175.90184.30174.80183.36183.364.65%15,938,143
Jun 4, 2025173.52175.96173.52175.21175.210.97%4,499,916
Jun 3, 2025176.00177.22172.13173.52173.52-0.85%4,775,275
Jun 2, 2025171.00176.20170.46175.00175.002.17%5,334,088
May 30, 2025171.75172.39169.25171.29171.29-0.21%4,309,054
May 29, 2025175.77175.80171.25171.65171.65-1.54%2,725,416
May 28, 2025171.25175.00171.25174.34174.341.18%2,706,198
May 27, 2025171.70173.71170.03172.30172.30-1.14%4,652,943
May 26, 2025176.50176.92173.82174.29171.54-0.46%6,328,313