L&T Finance Limited (NSE:LTF)
India · Delayed Price · Currency is INR 302.85
-0.80 (-0.26%)
May 8, 2026, 3:29 PM IST
L&T Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 303.00 | 305.20 | 300.70 | 303.40 | 303.40 | -0.08% | 2,525,155 |
| May 7, 2026 | 301.80 | 305.20 | 297.85 | 303.65 | 303.65 | 1.12% | 3,760,248 |
| May 6, 2026 | 295.00 | 303.00 | 294.45 | 300.30 | 300.30 | 3.39% | 8,849,214 |
| May 5, 2026 | 286.60 | 291.40 | 283.10 | 290.45 | 290.45 | 1.68% | 4,655,749 |
| May 4, 2026 | 280.00 | 287.80 | 280.00 | 285.65 | 285.65 | 2.12% | 4,980,539 |
| Apr 30, 2026 | 284.42 | 284.42 | 277.38 | 279.73 | 279.73 | -1.99% | 3,778,162 |
| Apr 29, 2026 | 286.00 | 290.45 | 284.38 | 285.42 | 285.42 | -0.13% | 3,376,266 |
| Apr 28, 2026 | 288.00 | 292.58 | 284.71 | 285.78 | 285.78 | -0.70% | 5,658,687 |
| Apr 27, 2026 | 291.70 | 300.83 | 286.81 | 287.79 | 287.79 | -0.78% | 15,681,505 |
| Apr 24, 2026 | 293.90 | 295.01 | 287.22 | 290.05 | 290.05 | -0.71% | 3,567,361 |
| Apr 23, 2026 | 291.99 | 295.19 | 287.14 | 292.12 | 292.12 | -0.65% | 3,503,151 |
| Apr 22, 2026 | 293.00 | 295.29 | 291.30 | 294.04 | 294.04 | 0.73% | 3,357,979 |
| Apr 21, 2026 | 292.64 | 294.14 | 287.66 | 291.90 | 291.90 | 0.60% | 5,395,677 |
| Apr 20, 2026 | 287.14 | 293.97 | 283.71 | 290.15 | 290.15 | 1.05% | 4,638,480 |
| Apr 17, 2026 | 280.40 | 287.90 | 277.73 | 287.14 | 287.14 | 2.40% | 3,415,046 |
| Apr 16, 2026 | 285.00 | 286.99 | 277.47 | 280.41 | 280.41 | -0.21% | 5,424,731 |
| Apr 15, 2026 | 278.30 | 283.99 | 278.30 | 281.01 | 281.01 | 2.54% | 5,323,702 |
| Apr 13, 2026 | 272.94 | 276.55 | 266.21 | 274.04 | 274.04 | -1.58% | 4,802,310 |
| Apr 10, 2026 | 274.90 | 279.80 | 273.80 | 278.43 | 278.43 | 2.30% | 5,871,745 |
| Apr 9, 2026 | 275.95 | 277.67 | 271.00 | 272.18 | 272.18 | -1.19% | 4,688,665 |
| Apr 8, 2026 | 268.00 | 278.89 | 268.00 | 275.46 | 275.46 | 8.21% | 8,622,875 |
| Apr 7, 2026 | 252.50 | 257.31 | 250.70 | 254.56 | 254.56 | -0.35% | 5,784,978 |
| Apr 6, 2026 | 243.90 | 257.48 | 242.10 | 255.45 | 255.45 | 6.28% | 11,678,950 |
| Apr 2, 2026 | 240.10 | 242.64 | 234.90 | 240.35 | 240.35 | -1.75% | 5,044,052 |
| Apr 1, 2026 | 248.86 | 250.78 | 242.89 | 244.64 | 244.64 | 1.85% | 5,176,161 |
| Mar 30, 2026 | 247.00 | 247.50 | 238.95 | 240.20 | 240.20 | -4.55% | 9,535,511 |
| Mar 27, 2026 | 260.50 | 260.50 | 249.60 | 251.65 | 251.65 | -3.69% | 7,078,996 |
| Mar 25, 2026 | 257.60 | 266.50 | 257.35 | 261.30 | 261.30 | 2.55% | 5,174,550 |
| Mar 24, 2026 | 254.00 | 255.75 | 248.90 | 254.80 | 254.80 | 2.89% | 6,736,385 |
| Mar 23, 2026 | 260.20 | 260.25 | 245.60 | 247.65 | 247.65 | -5.19% | 8,126,742 |
| Mar 20, 2026 | 260.10 | 264.55 | 258.50 | 261.20 | 261.20 | 1.77% | 6,384,030 |
| Mar 19, 2026 | 265.00 | 266.90 | 255.15 | 256.65 | 256.65 | -4.52% | 5,586,363 |
| Mar 18, 2026 | 265.00 | 272.70 | 264.10 | 268.80 | 268.80 | 2.15% | 6,289,105 |
| Mar 17, 2026 | 262.85 | 263.70 | 256.40 | 263.15 | 263.15 | 0.96% | 5,303,707 |
| Mar 16, 2026 | 257.00 | 262.50 | 255.15 | 260.65 | 260.65 | 1.03% | 3,213,126 |
| Mar 13, 2026 | 264.00 | 264.55 | 256.30 | 258.00 | 258.00 | -2.82% | 3,511,148 |
| Mar 12, 2026 | 265.15 | 269.35 | 260.75 | 265.50 | 265.50 | -0.43% | 3,821,356 |
| Mar 11, 2026 | 273.00 | 275.85 | 265.60 | 266.65 | 266.65 | -2.70% | 2,386,052 |
| Mar 10, 2026 | 270.00 | 275.95 | 269.10 | 274.05 | 274.05 | 2.95% | 3,026,037 |
| Mar 9, 2026 | 265.60 | 266.90 | 259.80 | 266.20 | 266.20 | -2.10% | 4,006,690 |
| Mar 6, 2026 | 274.90 | 276.95 | 271.25 | 271.90 | 271.90 | -1.31% | 2,656,845 |
| Mar 5, 2026 | 272.00 | 276.90 | 270.00 | 275.50 | 275.50 | 1.64% | 3,609,412 |
| Mar 4, 2026 | 270.60 | 273.70 | 265.55 | 271.05 | 271.05 | -1.72% | 8,234,278 |
| Mar 2, 2026 | 273.65 | 282.00 | 272.10 | 275.80 | 275.80 | -2.87% | 8,061,770 |
| Feb 27, 2026 | 297.50 | 297.50 | 278.00 | 283.95 | 283.95 | -5.32% | 99,977,960 |
| Feb 26, 2026 | 304.65 | 304.65 | 296.40 | 299.90 | 299.90 | -1.14% | 3,806,988 |
| Feb 25, 2026 | 301.00 | 310.50 | 298.90 | 303.35 | 303.35 | 1.98% | 9,098,084 |
| Feb 24, 2026 | 299.65 | 299.65 | 295.05 | 297.45 | 297.45 | -0.73% | 3,623,378 |
| Feb 23, 2026 | 299.00 | 303.00 | 298.00 | 299.65 | 299.65 | 0.64% | 3,420,472 |
| Feb 20, 2026 | 294.50 | 299.00 | 292.80 | 297.75 | 297.75 | 0.97% | 3,472,541 |