L&T Finance Limited (NSE:LTF)
India · Delayed Price · Currency is INR 324.70
+3.45 (1.07%)
Jul 13, 2026, 3:30 PM IST
L&T Finance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 321.25 | 333.50 | 318.00 | 324.70 | 324.70 | 1.07% | 21,524,893 |
| Jul 10, 2026 | 323.00 | 328.75 | 319.00 | 321.25 | 321.25 | 0.05% | 9,600,170 |
| Jul 9, 2026 | 314.75 | 324.25 | 309.20 | 321.10 | 321.10 | 2.16% | 9,334,466 |
| Jul 8, 2026 | 330.20 | 330.80 | 313.05 | 314.30 | 314.30 | -5.95% | 8,696,242 |
| Jul 7, 2026 | 335.90 | 338.60 | 331.15 | 334.20 | 334.20 | -0.42% | 4,054,627 |
| Jul 6, 2026 | 330.00 | 336.30 | 325.05 | 335.60 | 335.60 | 2.63% | 6,786,268 |
| Jul 3, 2026 | 318.00 | 329.00 | 317.75 | 327.00 | 327.00 | 3.73% | 8,797,473 |
| Jul 2, 2026 | 314.00 | 316.00 | 311.25 | 315.25 | 315.25 | 0.82% | 4,080,067 |
| Jul 1, 2026 | 312.70 | 315.90 | 309.55 | 312.70 | 312.70 | 0.63% | 7,147,529 |
| Jun 30, 2026 | 300.80 | 312.00 | 297.65 | 310.75 | 310.75 | 3.91% | 10,810,310 |
| Jun 29, 2026 | 299.00 | 307.70 | 297.50 | 299.05 | 299.05 | 0.02% | 27,064,147 |
| Jun 25, 2026 | 299.25 | 307.80 | 297.75 | 299.00 | 299.00 | 0.83% | 8,421,891 |
| Jun 24, 2026 | 286.50 | 297.90 | 286.40 | 296.55 | 296.55 | 3.56% | 5,804,976 |
| Jun 23, 2026 | 288.35 | 292.30 | 285.70 | 286.35 | 286.35 | -0.81% | 1,925,870 |
| Jun 22, 2026 | 288.30 | 289.85 | 286.30 | 288.70 | 288.70 | 0.77% | 1,775,541 |
| Jun 19, 2026 | 282.40 | 289.80 | 282.40 | 286.50 | 286.50 | -0.14% | 4,742,265 |
| Jun 18, 2026 | 295.00 | 295.90 | 284.60 | 286.90 | 286.90 | -2.46% | 3,512,827 |
| Jun 17, 2026 | 294.25 | 295.80 | 292.00 | 294.15 | 294.15 | -0.03% | 2,767,001 |
| Jun 16, 2026 | 294.90 | 296.65 | 292.80 | 294.25 | 294.25 | 0.34% | 3,771,951 |
| Jun 15, 2026 | 282.90 | 297.30 | 282.35 | 293.25 | 293.25 | 6.27% | 13,734,530 |
| Jun 12, 2026 | 263.00 | 277.00 | 262.95 | 275.95 | 275.95 | 7.42% | 7,369,154 |
| Jun 11, 2026 | 260.00 | 260.75 | 256.10 | 256.90 | 256.90 | -1.33% | 2,283,784 |
| Jun 10, 2026 | 266.00 | 268.00 | 259.20 | 260.35 | 260.35 | -1.96% | 2,859,603 |
| Jun 9, 2026 | 262.95 | 266.60 | 261.95 | 265.55 | 265.55 | 1.47% | 3,578,915 |
| Jun 8, 2026 | 264.10 | 265.45 | 259.80 | 261.70 | 261.70 | -2.57% | 6,718,480 |
| Jun 5, 2026 | 268.00 | 277.25 | 266.45 | 268.60 | 268.60 | 0.71% | 7,790,312 |
| Jun 4, 2026 | 266.90 | 268.60 | 265.00 | 266.70 | 266.70 | -0.43% | 4,176,044 |
| Jun 3, 2026 | 270.80 | 270.80 | 263.60 | 267.85 | 267.85 | -1.05% | 4,135,606 |
| Jun 2, 2026 | 267.00 | 272.90 | 264.30 | 270.70 | 270.70 | -0.20% | 4,331,834 |
| Jun 1, 2026 | 282.00 | 285.45 | 270.00 | 271.25 | 271.25 | -5.36% | 6,477,563 |
| May 29, 2026 | 285.00 | 289.40 | 281.10 | 286.60 | 286.60 | 1.74% | 10,147,080 |
| May 27, 2026 | 280.90 | 284.60 | 280.50 | 281.70 | 281.70 | -0.35% | 1,908,996 |
| May 26, 2026 | 280.10 | 284.65 | 278.65 | 282.70 | 282.70 | 1.20% | 4,067,157 |
| May 25, 2026 | 272.50 | 280.80 | 272.50 | 279.35 | 279.35 | 3.41% | 4,498,651 |
| May 22, 2026 | 269.05 | 271.55 | 262.75 | 270.15 | 270.15 | 1.14% | 6,958,075 |
| May 21, 2026 | 279.05 | 281.20 | 268.10 | 269.85 | 267.10 | -2.10% | 6,141,512 |
| May 20, 2026 | 275.05 | 276.60 | 271.85 | 275.65 | 272.84 | -0.83% | 4,150,742 |
| May 19, 2026 | 279.00 | 281.05 | 274.70 | 277.95 | 275.12 | -0.29% | 3,945,508 |
| May 18, 2026 | 277.20 | 280.00 | 272.30 | 278.75 | 275.91 | -0.71% | 3,171,834 |
| May 15, 2026 | 281.10 | 283.75 | 276.10 | 280.75 | 277.89 | -0.20% | 2,918,519 |
| May 14, 2026 | 284.00 | 285.80 | 275.75 | 281.30 | 278.43 | -0.21% | 8,516,619 |
| May 13, 2026 | 281.00 | 290.25 | 278.80 | 281.90 | 279.03 | 0.45% | 6,270,211 |
| May 12, 2026 | 292.00 | 295.10 | 279.25 | 280.65 | 277.79 | -4.86% | 6,656,358 |
| May 11, 2026 | 303.00 | 305.00 | 294.15 | 295.00 | 291.99 | -2.77% | 3,447,625 |
| May 8, 2026 | 303.00 | 305.20 | 300.70 | 303.40 | 300.31 | -0.08% | 2,525,155 |
| May 7, 2026 | 301.80 | 305.20 | 297.85 | 303.65 | 300.56 | 1.12% | 3,760,248 |
| May 6, 2026 | 295.00 | 303.00 | 294.45 | 300.30 | 297.24 | 3.39% | 8,849,214 |
| May 5, 2026 | 286.60 | 291.40 | 283.10 | 290.45 | 287.49 | 1.68% | 4,655,749 |
| May 4, 2026 | 280.00 | 287.80 | 280.00 | 285.65 | 282.74 | 2.12% | 4,980,539 |
| Apr 30, 2026 | 284.42 | 284.42 | 277.38 | 279.73 | 276.88 | -1.99% | 3,778,162 |