L&T Finance Limited (NSE:LTF)
India · Delayed Price · Currency is INR 222.70
+0.91 (0.41%)
Aug 22, 2025, 3:30 PM IST
L&T Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 222.48 | 225.48 | 221.79 | 222.70 | 222.70 | 0.41% | 8,534,068 |
| Aug 21, 2025 | 216.40 | 223.50 | 216.02 | 221.79 | 221.79 | 2.43% | 10,194,494 |
| Aug 20, 2025 | 218.01 | 218.19 | 214.63 | 216.53 | 216.53 | -0.23% | 6,493,172 |
| Aug 19, 2025 | 210.88 | 217.65 | 208.00 | 217.03 | 217.03 | 3.13% | 9,449,871 |
| Aug 18, 2025 | 204.90 | 213.84 | 204.26 | 210.45 | 210.45 | 4.14% | 9,569,765 |
| Aug 14, 2025 | 201.34 | 202.84 | 199.76 | 202.08 | 202.08 | 0.37% | 2,597,438 |
| Aug 13, 2025 | 198.80 | 202.60 | 198.33 | 201.34 | 201.34 | 1.80% | 3,781,634 |
| Aug 12, 2025 | 198.00 | 200.18 | 195.40 | 197.78 | 197.78 | -0.09% | 3,283,457 |
| Aug 11, 2025 | 195.30 | 198.75 | 194.40 | 197.95 | 197.95 | 1.12% | 2,728,485 |
| Aug 8, 2025 | 201.00 | 201.58 | 195.00 | 195.75 | 195.75 | -2.26% | 2,094,580 |
| Aug 7, 2025 | 201.35 | 202.00 | 195.91 | 200.28 | 200.28 | -0.69% | 5,360,975 |
| Aug 6, 2025 | 204.27 | 205.40 | 200.31 | 201.67 | 201.67 | -1.27% | 3,221,530 |
| Aug 5, 2025 | 204.00 | 205.49 | 201.70 | 204.27 | 204.27 | 0.12% | 3,651,783 |
| Aug 4, 2025 | 200.00 | 204.48 | 199.23 | 204.02 | 204.02 | 1.43% | 6,730,889 |
| Aug 1, 2025 | 202.80 | 203.95 | 200.33 | 201.14 | 201.14 | -0.72% | 4,549,986 |
| Jul 31, 2025 | 201.49 | 204.79 | 200.31 | 202.59 | 202.59 | -0.40% | 3,524,054 |
| Jul 30, 2025 | 206.00 | 207.13 | 202.15 | 203.40 | 203.40 | -1.27% | 6,921,827 |
| Jul 29, 2025 | 202.90 | 206.48 | 201.83 | 206.02 | 206.02 | 2.00% | 7,218,561 |
| Jul 28, 2025 | 203.00 | 208.50 | 201.42 | 201.99 | 201.99 | -1.43% | 4,362,416 |
| Jul 25, 2025 | 207.80 | 207.80 | 201.00 | 204.91 | 204.91 | -2.47% | 17,693,694 |
| Jul 24, 2025 | 214.38 | 214.45 | 209.20 | 210.10 | 210.10 | -1.60% | 9,010,760 |
| Jul 23, 2025 | 209.91 | 214.80 | 208.44 | 213.51 | 213.51 | 2.06% | 16,326,707 |
| Jul 22, 2025 | 212.00 | 212.10 | 205.25 | 209.21 | 209.21 | -0.65% | 10,487,847 |
| Jul 21, 2025 | 201.90 | 212.85 | 201.31 | 210.58 | 210.58 | 3.66% | 28,403,671 |
| Jul 18, 2025 | 201.01 | 206.79 | 199.78 | 203.15 | 203.15 | 1.69% | 20,357,652 |
| Jul 17, 2025 | 203.26 | 204.16 | 198.75 | 199.78 | 199.78 | -1.76% | 5,656,944 |
| Jul 16, 2025 | 205.20 | 205.42 | 201.88 | 203.35 | 203.35 | -1.02% | 4,871,054 |
| Jul 15, 2025 | 205.90 | 207.40 | 203.30 | 205.45 | 205.45 | -0.06% | 5,628,351 |
| Jul 14, 2025 | 205.00 | 208.49 | 203.18 | 205.57 | 205.57 | 0.48% | 5,939,863 |
| Jul 11, 2025 | 206.50 | 208.24 | 203.98 | 204.59 | 204.59 | -1.05% | 4,060,618 |
| Jul 10, 2025 | 209.26 | 211.18 | 206.29 | 206.77 | 206.77 | -1.11% | 3,256,761 |
| Jul 9, 2025 | 208.25 | 210.82 | 207.71 | 209.10 | 209.10 | 0.41% | 3,831,077 |
| Jul 8, 2025 | 207.89 | 209.23 | 205.33 | 208.25 | 208.25 | 0.23% | 3,294,484 |
| Jul 7, 2025 | 205.99 | 211.20 | 205.11 | 207.77 | 207.77 | 1.04% | 12,364,754 |
| Jul 4, 2025 | 202.75 | 209.85 | 202.10 | 205.63 | 205.63 | 1.15% | 11,136,321 |
| Jul 3, 2025 | 206.90 | 207.95 | 202.77 | 203.29 | 203.29 | -1.42% | 3,745,712 |
| Jul 2, 2025 | 208.90 | 209.60 | 205.00 | 206.22 | 206.22 | -0.78% | 4,539,973 |
| Jul 1, 2025 | 207.50 | 209.00 | 203.63 | 207.84 | 207.84 | 0.89% | 5,715,930 |
| Jun 30, 2025 | 204.93 | 207.80 | 204.50 | 206.01 | 206.01 | 1.47% | 9,598,420 |
| Jun 27, 2025 | 207.09 | 207.44 | 201.50 | 203.02 | 203.02 | -1.51% | 9,233,947 |
| Jun 26, 2025 | 201.95 | 206.60 | 201.70 | 206.14 | 206.14 | 2.30% | 12,459,462 |
| Jun 25, 2025 | 204.00 | 204.12 | 199.70 | 201.51 | 201.51 | 0.72% | 10,463,264 |
| Jun 24, 2025 | 196.20 | 201.50 | 193.66 | 200.06 | 200.06 | 3.50% | 17,929,301 |
| Jun 23, 2025 | 188.53 | 195.00 | 188.00 | 193.29 | 193.29 | 1.70% | 6,312,298 |
| Jun 20, 2025 | 187.41 | 192.31 | 187.25 | 190.05 | 190.05 | 1.35% | 7,105,520 |
| Jun 19, 2025 | 189.04 | 191.62 | 185.90 | 187.51 | 187.51 | -0.67% | 5,734,249 |
| Jun 18, 2025 | 190.00 | 192.87 | 188.19 | 188.77 | 188.77 | -0.67% | 4,824,661 |
| Jun 17, 2025 | 191.66 | 194.21 | 188.98 | 190.04 | 190.04 | -0.85% | 6,034,344 |
| Jun 16, 2025 | 186.47 | 192.29 | 183.51 | 191.66 | 191.66 | 3.22% | 7,059,556 |
| Jun 13, 2025 | 183.06 | 186.95 | 180.61 | 185.69 | 185.69 | -1.12% | 5,261,403 |