L&T Finance Limited (NSE:LTF)
India · Delayed Price · Currency is INR 264.35
-0.65 (-0.25%)
Oct 1, 2026, 3:15 PM IST
L&T Finance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 264.05 | 271.80 | 261.75 | 264.35 | - | -0.25% | 7,093,752 |
| Sep 30, 2026 | 272.00 | 273.25 | 264.90 | 265.00 | 265.00 | -2.23% | 6,415,013 |
| Sep 29, 2026 | 279.50 | 281.30 | 269.45 | 271.05 | 271.05 | -3.49% | 13,974,932 |
| Sep 28, 2026 | 282.75 | 283.45 | 277.80 | 280.85 | 280.85 | -1.11% | 5,648,582 |
| Sep 25, 2026 | 284.95 | 285.75 | 280.05 | 284.00 | 284.00 | 0.71% | 6,184,736 |
| Sep 24, 2026 | 279.00 | 290.60 | 279.00 | 282.00 | 282.00 | -9.03% | 36,077,849 |
| Sep 23, 2026 | 308.90 | 312.70 | 307.75 | 310.00 | 310.00 | 1.67% | 5,926,308 |
| Sep 22, 2026 | 308.15 | 309.25 | 302.05 | 304.90 | 304.90 | -0.94% | 2,577,248 |
| Sep 21, 2026 | 311.00 | 311.25 | 306.30 | 307.80 | 307.80 | -1.60% | 2,617,760 |
| Sep 18, 2026 | 303.00 | 314.30 | 302.50 | 312.80 | 312.80 | 3.47% | 4,647,669 |
| Sep 17, 2026 | 295.30 | 304.05 | 293.50 | 302.30 | 302.30 | 2.30% | 3,499,657 |
| Sep 16, 2026 | 296.90 | 300.95 | 293.80 | 295.50 | 295.50 | -0.44% | 1,797,290 |
| Sep 15, 2026 | 310.60 | 311.30 | 296.60 | 296.80 | 296.80 | -3.98% | 3,858,315 |
| Sep 11, 2026 | 307.15 | 311.55 | 302.70 | 309.10 | 309.10 | -0.71% | 3,956,142 |
| Sep 10, 2026 | 309.05 | 311.40 | 306.30 | 311.30 | 311.30 | 0.29% | 4,503,846 |
| Sep 9, 2026 | 307.90 | 314.40 | 307.00 | 310.40 | 310.40 | 0.68% | 2,989,428 |
| Sep 8, 2026 | 311.10 | 311.90 | 308.30 | 308.30 | 308.30 | -1.34% | 1,493,719 |
| Sep 7, 2026 | 314.00 | 315.30 | 310.90 | 312.50 | 312.50 | -0.48% | 2,068,591 |
| Sep 4, 2026 | 317.00 | 320.50 | 313.40 | 314.00 | 314.00 | -0.92% | 3,279,672 |
| Sep 3, 2026 | 313.80 | 317.70 | 311.40 | 316.90 | 316.90 | 1.31% | 3,194,737 |
| Sep 2, 2026 | 308.75 | 313.35 | 302.70 | 312.80 | 312.80 | 1.21% | 6,165,981 |
| Sep 1, 2026 | 315.25 | 316.00 | 305.30 | 309.05 | 309.05 | -3.72% | 9,359,609 |
| Aug 31, 2026 | 314.30 | 321.00 | 306.55 | 321.00 | 321.00 | 2.13% | 4,489,382 |
| Aug 28, 2026 | 322.00 | 322.40 | 314.30 | 314.30 | 314.30 | -2.36% | 2,889,242 |
| Aug 27, 2026 | 323.15 | 323.65 | 318.60 | 321.90 | 321.90 | -0.09% | 3,273,758 |
| Aug 26, 2026 | 320.70 | 327.30 | 320.70 | 322.20 | 322.20 | 0.85% | 3,557,857 |
| Aug 25, 2026 | 315.90 | 320.80 | 315.15 | 319.50 | 319.50 | 1.16% | 3,760,223 |
| Aug 24, 2026 | 317.40 | 324.45 | 315.85 | 315.85 | 315.85 | -0.41% | 3,331,638 |
| Aug 21, 2026 | 315.00 | 319.95 | 314.15 | 317.15 | 317.15 | 0.76% | 3,402,087 |
| Aug 20, 2026 | 317.05 | 320.00 | 313.70 | 314.75 | 314.75 | -0.21% | 3,115,446 |
| Aug 19, 2026 | 327.00 | 327.00 | 312.75 | 315.40 | 315.40 | -2.98% | 14,527,880 |
| Aug 18, 2026 | 314.00 | 325.80 | 307.55 | 325.10 | 325.10 | 3.21% | 10,165,537 |
| Aug 17, 2026 | 307.00 | 315.00 | 304.50 | 315.00 | 315.00 | 2.84% | 3,074,384 |
| Aug 14, 2026 | 314.90 | 315.30 | 306.00 | 306.30 | 306.30 | -2.87% | 3,682,349 |
| Aug 13, 2026 | 317.20 | 317.30 | 313.00 | 315.35 | 315.35 | -0.58% | 1,127,604 |
| Aug 12, 2026 | 315.00 | 317.20 | 309.75 | 317.20 | 317.20 | 0.57% | 4,688,109 |
| Aug 11, 2026 | 312.70 | 316.00 | 310.30 | 315.40 | 315.40 | 0.82% | 2,372,366 |
| Aug 10, 2026 | 308.00 | 314.80 | 305.50 | 312.85 | 312.85 | 1.57% | 2,502,682 |
| Aug 7, 2026 | 316.65 | 316.90 | 305.60 | 308.00 | 308.00 | -2.73% | 4,814,207 |
| Aug 6, 2026 | 320.55 | 322.20 | 316.65 | 316.65 | 316.65 | -0.55% | 1,807,929 |
| Aug 5, 2026 | 323.00 | 326.75 | 318.30 | 318.40 | 318.40 | 0.16% | 5,834,701 |
| Aug 4, 2026 | 320.05 | 321.95 | 315.65 | 317.90 | 317.90 | -0.03% | 5,387,646 |
| Aug 3, 2026 | 314.55 | 324.10 | 314.10 | 318.00 | 318.00 | 2.17% | 8,873,490 |
| Jul 31, 2026 | 307.45 | 314.05 | 306.65 | 311.25 | 311.25 | 1.63% | 5,329,552 |
| Jul 30, 2026 | 308.90 | 309.70 | 303.80 | 306.25 | 306.25 | -0.94% | 2,901,728 |
| Jul 29, 2026 | 313.00 | 313.05 | 301.05 | 309.15 | 309.15 | -0.59% | 14,431,153 |
| Jul 28, 2026 | 312.20 | 313.85 | 308.00 | 311.00 | 311.00 | -0.40% | 2,857,446 |
| Jul 27, 2026 | 305.00 | 312.85 | 305.00 | 312.25 | 312.25 | 3.26% | 5,922,451 |
| Jul 24, 2026 | 303.00 | 304.80 | 297.15 | 302.40 | 302.40 | -0.87% | 2,838,253 |
| Jul 23, 2026 | 305.90 | 309.75 | 303.10 | 305.05 | 305.05 | -0.28% | 3,171,673 |