L&T Finance Limited (NSE:LTF)
India · Delayed Price · Currency is INR 266.20
-5.70 (-2.10%)
Mar 9, 2026, 3:30 PM IST
L&T Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 274.90 | 276.95 | 271.25 | 271.90 | 271.90 | -1.31% | 2,656,845 |
| Mar 5, 2026 | 272.00 | 276.90 | 270.00 | 275.50 | 275.50 | 1.64% | 3,609,412 |
| Mar 4, 2026 | 270.60 | 273.70 | 265.55 | 271.05 | 271.05 | -1.72% | 8,234,278 |
| Mar 2, 2026 | 273.65 | 282.00 | 272.10 | 275.80 | 275.80 | -2.87% | 8,061,770 |
| Feb 27, 2026 | 297.50 | 297.50 | 278.00 | 283.95 | 283.95 | -5.32% | 99,977,960 |
| Feb 26, 2026 | 304.65 | 304.65 | 296.40 | 299.90 | 299.90 | -1.14% | 3,806,988 |
| Feb 25, 2026 | 301.00 | 310.50 | 298.90 | 303.35 | 303.35 | 1.98% | 9,098,084 |
| Feb 24, 2026 | 299.65 | 299.65 | 295.05 | 297.45 | 297.45 | -0.73% | 3,623,378 |
| Feb 23, 2026 | 299.00 | 303.00 | 298.00 | 299.65 | 299.65 | 0.64% | 3,420,472 |
| Feb 20, 2026 | 294.50 | 299.00 | 292.80 | 297.75 | 297.75 | 0.97% | 3,472,541 |
| Feb 19, 2026 | 300.30 | 301.60 | 293.25 | 294.90 | 294.90 | -1.78% | 3,811,926 |
| Feb 18, 2026 | 297.65 | 303.05 | 296.80 | 300.25 | 300.25 | 0.87% | 4,525,435 |
| Feb 17, 2026 | 295.35 | 299.40 | 290.85 | 297.65 | 297.65 | 1.24% | 5,138,868 |
| Feb 16, 2026 | 284.00 | 295.45 | 281.20 | 294.00 | 294.00 | 3.12% | 6,790,971 |
| Feb 13, 2026 | 291.00 | 291.20 | 283.70 | 285.10 | 285.10 | -2.38% | 4,322,331 |
| Feb 12, 2026 | 288.20 | 292.50 | 285.15 | 292.05 | 292.05 | 1.30% | 3,739,412 |
| Feb 11, 2026 | 297.00 | 299.90 | 286.40 | 288.30 | 288.30 | -1.94% | 6,843,457 |
| Feb 10, 2026 | 297.55 | 298.50 | 291.25 | 294.00 | 294.00 | -0.96% | 3,691,851 |
| Feb 9, 2026 | 289.40 | 297.30 | 287.50 | 296.85 | 296.85 | 4.05% | 4,735,377 |
| Feb 6, 2026 | 282.00 | 286.10 | 275.55 | 285.30 | 285.30 | 0.67% | 3,821,007 |
| Feb 5, 2026 | 286.00 | 286.80 | 278.50 | 283.40 | 283.40 | -1.29% | 3,934,618 |
| Feb 4, 2026 | 285.45 | 290.65 | 282.10 | 287.10 | 287.10 | 0.84% | 3,593,559 |
| Feb 3, 2026 | 290.60 | 298.75 | 283.30 | 284.70 | 284.70 | 2.58% | 5,355,155 |
| Feb 2, 2026 | 279.00 | 279.15 | 269.00 | 277.55 | 277.55 | -0.56% | 9,193,919 |
| Feb 1, 2026 | 286.45 | 288.00 | 274.10 | 279.10 | 279.10 | -2.53% | 2,602,438 |
| Jan 30, 2026 | 288.85 | 293.35 | 283.75 | 286.35 | 286.35 | -0.97% | 4,445,140 |
| Jan 29, 2026 | 291.60 | 293.95 | 286.00 | 289.15 | 289.15 | -0.09% | 3,987,000 |
| Jan 28, 2026 | 288.00 | 292.00 | 285.95 | 289.40 | 289.40 | 1.45% | 2,299,975 |
| Jan 27, 2026 | 288.00 | 290.40 | 280.35 | 285.25 | 285.25 | -0.95% | 5,836,546 |
| 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 |