L&T Finance Limited (NSE:LTF)
India · Delayed Price · Currency is INR 282.39
+11.14 (4.11%)
Nov 12, 2026, 3:29 PM IST
L&T Finance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 270.83 | 283.55 | 270.83 | 282.39 | 282.39 | 4.11% | 6,297,585 |
| Nov 11, 2026 | 276.45 | 277.63 | 270.00 | 271.25 | 271.25 | -0.90% | 3,720,688 |
| Nov 9, 2026 | 273.80 | 274.38 | 270.14 | 273.70 | 273.70 | 0.53% | 2,129,429 |
| Nov 8, 2026 | 280.00 | 280.00 | 272.27 | 272.27 | 272.27 | -1.88% | 551,717 |
| Nov 6, 2026 | 276.91 | 277.50 | 271.23 | 277.50 | 277.50 | -0.39% | 2,852,149 |
| Nov 5, 2026 | 270.00 | 280.90 | 270.00 | 278.59 | 278.59 | 5.65% | 8,424,162 |
| Nov 4, 2026 | 252.62 | 263.70 | 250.41 | 263.70 | 263.70 | 4.39% | 5,167,916 |
| Nov 3, 2026 | 257.50 | 257.94 | 251.85 | 252.62 | 252.62 | 0.45% | 2,523,249 |
| Nov 2, 2026 | 246.01 | 252.00 | 245.91 | 251.50 | 251.50 | 2.91% | 3,442,022 |
| Oct 30, 2026 | 251.00 | 251.00 | 243.65 | 244.40 | 244.40 | -2.65% | 3,614,263 |
| Oct 29, 2026 | 251.50 | 254.10 | 247.00 | 251.05 | 251.05 | 1.85% | 6,063,496 |
| Oct 28, 2026 | 238.50 | 248.25 | 237.00 | 246.50 | 246.50 | 2.37% | 4,142,873 |
| Oct 27, 2026 | 240.40 | 242.65 | 238.50 | 240.80 | 240.80 | -0.12% | 4,841,604 |
| Oct 26, 2026 | 235.75 | 241.65 | 229.20 | 241.10 | 241.10 | 1.52% | 7,960,603 |
| Oct 23, 2026 | 244.10 | 244.50 | 234.30 | 237.50 | 237.50 | -2.70% | 4,738,807 |
| Oct 22, 2026 | 245.40 | 247.25 | 240.35 | 244.10 | 244.10 | -0.61% | 3,300,472 |
| Oct 21, 2026 | 254.00 | 254.20 | 243.50 | 245.60 | 245.60 | -2.92% | 3,450,143 |
| Oct 19, 2026 | 254.00 | 254.80 | 249.15 | 253.00 | 253.00 | -0.33% | 5,032,735 |
| Oct 16, 2026 | 264.00 | 264.00 | 246.50 | 253.85 | 253.85 | -3.11% | 23,954,101 |
| Oct 15, 2026 | 261.00 | 266.50 | 259.00 | 262.00 | 262.00 | 1.24% | 9,531,610 |
| Oct 14, 2026 | 266.45 | 266.45 | 257.50 | 258.80 | 258.80 | -3.29% | 5,186,445 |
| Oct 13, 2026 | 263.90 | 267.60 | 261.70 | 267.60 | 267.60 | 1.87% | 2,327,036 |
| Oct 12, 2026 | 261.35 | 266.80 | 261.00 | 262.70 | 262.70 | 0.57% | 2,127,416 |
| Oct 9, 2026 | 257.90 | 263.10 | 255.50 | 261.20 | 261.20 | 1.48% | 2,600,387 |
| Oct 8, 2026 | 258.00 | 261.25 | 255.05 | 257.40 | 257.40 | -1.10% | 5,991,864 |
| Oct 7, 2026 | 264.00 | 266.75 | 258.85 | 260.25 | 260.25 | -1.57% | 7,005,951 |
| Oct 6, 2026 | 264.00 | 265.30 | 261.40 | 264.40 | 264.40 | 0.25% | 3,148,329 |
| Oct 5, 2026 | 267.55 | 267.70 | 263.00 | 263.75 | 263.75 | -0.23% | 4,100,927 |
| Oct 1, 2026 | 264.05 | 271.80 | 261.75 | 264.35 | 264.35 | -0.25% | 7,097,076 |
| 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 |