L&T Finance Limited (NSE:LTF)
India · Delayed Price · Currency is INR 266.26
-2.93 (-1.09%)
Oct 17, 2025, 3:30 PM IST
L&T Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 270.95 | 270.95 | 264.00 | 266.26 | 266.26 | -1.09% | 3,843,987 |
| Oct 16, 2025 | 265.00 | 273.57 | 264.92 | 269.19 | 269.19 | -0.87% | 11,133,785 |
| Oct 15, 2025 | 263.00 | 272.19 | 262.87 | 271.55 | 271.55 | 3.28% | 7,835,400 |
| Oct 14, 2025 | 268.00 | 268.60 | 261.40 | 262.93 | 262.93 | -1.37% | 4,871,445 |
| Oct 13, 2025 | 255.25 | 267.10 | 254.93 | 266.58 | 266.58 | 4.12% | 10,792,642 |
| Oct 10, 2025 | 260.02 | 262.14 | 254.66 | 256.04 | 256.04 | -1.61% | 6,067,478 |
| Oct 9, 2025 | 255.95 | 261.00 | 255.55 | 260.24 | 260.24 | 1.84% | 3,597,676 |
| Oct 8, 2025 | 258.90 | 260.45 | 254.32 | 255.55 | 255.55 | -1.44% | 2,485,985 |
| Oct 7, 2025 | 259.87 | 261.66 | 258.70 | 259.28 | 259.28 | -0.23% | 2,508,278 |
| Oct 6, 2025 | 264.70 | 264.70 | 252.51 | 259.87 | 259.87 | -0.94% | 9,534,057 |
| Oct 3, 2025 | 259.00 | 263.90 | 257.82 | 262.33 | 262.33 | 1.45% | 9,109,317 |
| Oct 1, 2025 | 249.99 | 259.31 | 246.94 | 258.58 | 258.58 | 3.73% | 9,166,397 |
| Sep 30, 2025 | 245.75 | 249.90 | 245.15 | 249.28 | 249.28 | 1.81% | 5,767,268 |
| Sep 29, 2025 | 235.05 | 247.55 | 235.05 | 244.84 | 244.84 | 3.62% | 14,344,044 |
| Sep 26, 2025 | 243.55 | 246.04 | 235.45 | 236.29 | 236.29 | -3.18% | 6,695,936 |
| Sep 25, 2025 | 246.50 | 249.20 | 242.95 | 244.06 | 244.06 | -1.12% | 3,256,071 |
| Sep 24, 2025 | 246.00 | 249.52 | 245.17 | 246.82 | 246.82 | 0.17% | 4,991,261 |
| Sep 23, 2025 | 248.95 | 249.73 | 244.20 | 246.41 | 246.41 | -0.68% | 3,369,508 |
| Sep 22, 2025 | 246.70 | 252.20 | 246.70 | 248.09 | 248.09 | 0.56% | 7,646,105 |
| Sep 19, 2025 | 247.04 | 249.03 | 245.44 | 246.70 | 246.70 | -0.27% | 4,808,419 |
| Sep 18, 2025 | 243.25 | 250.79 | 243.16 | 247.37 | 247.37 | 1.84% | 9,009,825 |
| Sep 17, 2025 | 241.00 | 243.70 | 238.93 | 242.89 | 242.89 | 0.77% | 5,606,036 |
| Sep 16, 2025 | 237.60 | 241.28 | 237.17 | 241.03 | 241.03 | 1.66% | 7,347,308 |
| Sep 15, 2025 | 234.96 | 238.35 | 233.80 | 237.10 | 237.10 | 0.91% | 5,279,320 |
| Sep 12, 2025 | 233.51 | 236.50 | 233.51 | 234.96 | 234.96 | 0.62% | 2,813,664 |
| Sep 11, 2025 | 232.25 | 235.19 | 232.25 | 233.51 | 233.51 | 0.34% | 1,993,358 |
| Sep 10, 2025 | 233.60 | 235.71 | 231.60 | 232.72 | 232.72 | -0.53% | 3,161,164 |
| Sep 9, 2025 | 234.40 | 235.15 | 232.31 | 233.97 | 233.97 | 0.17% | 1,980,613 |
| Sep 8, 2025 | 231.67 | 236.45 | 230.71 | 233.57 | 233.57 | 1.33% | 6,334,110 |
| Sep 5, 2025 | 229.30 | 232.87 | 228.80 | 230.51 | 230.51 | 1.17% | 5,790,664 |
| Sep 4, 2025 | 228.03 | 230.20 | 226.00 | 227.85 | 227.85 | 0.31% | 6,093,291 |
| Sep 3, 2025 | 223.03 | 228.17 | 222.19 | 227.15 | 227.15 | 2.35% | 9,145,986 |
| Sep 2, 2025 | 223.40 | 224.19 | 220.45 | 221.93 | 221.93 | -0.30% | 7,095,067 |
| Sep 1, 2025 | 218.00 | 223.69 | 216.60 | 222.59 | 222.59 | 2.50% | 5,291,371 |
| Aug 29, 2025 | 216.41 | 219.90 | 216.10 | 217.16 | 217.16 | 0.33% | 15,451,569 |
| Aug 28, 2025 | 219.30 | 220.33 | 215.26 | 216.44 | 216.44 | -1.62% | 5,719,437 |
| Aug 26, 2025 | 217.25 | 220.80 | 215.75 | 220.00 | 220.00 | 1.06% | 15,435,312 |
| Aug 25, 2025 | 222.70 | 223.25 | 217.41 | 217.69 | 217.69 | -2.25% | 4,476,151 |
| Aug 22, 2025 | 222.48 | 225.48 | 221.79 | 222.70 | 222.70 | 0.41% | 8,534,537 |
| 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 |