L&T Finance Limited (NSE:LTF)
India · Delayed Price · Currency is INR 317.15
+2.40 (0.76%)
Aug 21, 2026, 3:15 PM IST
L&T Finance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 307.35 | 310.65 | 303.65 | 305.90 | 305.90 | -0.28% | 4,876,518 |
| Jul 21, 2026 | 305.70 | 309.80 | 300.45 | 306.75 | 306.75 | 0.29% | 6,919,270 |
| Jul 20, 2026 | 307.05 | 308.45 | 302.55 | 305.85 | 305.85 | -1.35% | 6,797,847 |
| Jul 17, 2026 | 311.45 | 311.45 | 307.10 | 310.05 | 310.05 | 0.16% | 1,913,114 |
| Jul 16, 2026 | 312.70 | 314.70 | 308.80 | 309.55 | 309.55 | -0.91% | 3,272,406 |
| Jul 15, 2026 | 317.90 | 320.70 | 311.00 | 312.40 | 312.40 | -0.92% | 3,577,429 |
| Jul 14, 2026 | 322.95 | 322.95 | 309.40 | 315.30 | 315.30 | -2.89% | 11,571,839 |
| 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 |