L&T Finance Limited (NSE:LTF)
India · Delayed Price · Currency is INR 286.60
+4.90 (1.74%)
May 29, 2026, 3:29 PM IST
L&T Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 286.00 | 290.45 | 284.38 | 285.42 | 282.51 | -0.13% | 3,376,266 |
| Apr 28, 2026 | 288.00 | 292.58 | 284.71 | 285.78 | 282.87 | -0.70% | 5,658,687 |
| Apr 27, 2026 | 291.70 | 300.83 | 286.81 | 287.79 | 284.86 | -0.78% | 15,681,500 |
| Apr 24, 2026 | 293.90 | 295.01 | 287.22 | 290.05 | 287.09 | -0.71% | 3,567,361 |
| Apr 23, 2026 | 291.99 | 295.19 | 287.14 | 292.12 | 289.14 | -0.65% | 3,503,151 |
| Apr 22, 2026 | 293.00 | 295.29 | 291.30 | 294.04 | 291.04 | 0.73% | 3,357,979 |
| Apr 21, 2026 | 292.64 | 294.14 | 287.66 | 291.90 | 288.93 | 0.60% | 5,395,677 |
| Apr 20, 2026 | 287.14 | 293.97 | 283.71 | 290.15 | 287.19 | 1.05% | 4,638,480 |
| Apr 17, 2026 | 280.40 | 287.90 | 277.73 | 287.14 | 284.21 | 2.40% | 3,415,046 |
| Apr 16, 2026 | 285.00 | 286.99 | 277.47 | 280.41 | 277.55 | -0.21% | 5,424,731 |
| Apr 15, 2026 | 278.30 | 283.99 | 278.30 | 281.01 | 278.15 | 2.54% | 5,323,702 |
| Apr 13, 2026 | 272.94 | 276.55 | 266.21 | 274.04 | 271.25 | -1.58% | 4,802,310 |
| Apr 10, 2026 | 274.90 | 279.80 | 273.80 | 278.43 | 275.59 | 2.30% | 5,871,745 |
| Apr 9, 2026 | 275.95 | 277.67 | 271.00 | 272.18 | 269.41 | -1.19% | 4,688,665 |
| Apr 8, 2026 | 268.00 | 278.89 | 268.00 | 275.46 | 272.65 | 8.21% | 8,622,875 |
| Apr 7, 2026 | 252.50 | 257.31 | 250.70 | 254.56 | 251.97 | -0.35% | 5,784,978 |
| Apr 6, 2026 | 243.90 | 257.48 | 242.10 | 255.45 | 252.85 | 6.28% | 11,678,950 |
| Apr 2, 2026 | 240.10 | 242.64 | 234.90 | 240.35 | 237.90 | -1.75% | 5,044,052 |
| Apr 1, 2026 | 248.86 | 250.78 | 242.89 | 244.64 | 242.15 | 1.85% | 5,176,161 |
| Mar 30, 2026 | 247.00 | 247.50 | 238.95 | 240.20 | 237.75 | -4.55% | 9,535,511 |
| Mar 27, 2026 | 260.50 | 260.50 | 249.60 | 251.65 | 249.09 | -3.69% | 7,078,996 |
| Mar 25, 2026 | 257.60 | 266.50 | 257.35 | 261.30 | 258.64 | 2.55% | 5,174,550 |
| Mar 24, 2026 | 254.00 | 255.75 | 248.90 | 254.80 | 252.20 | 2.89% | 6,736,385 |
| Mar 23, 2026 | 260.20 | 260.25 | 245.60 | 247.65 | 245.13 | -5.19% | 8,126,742 |
| Mar 20, 2026 | 260.10 | 264.55 | 258.50 | 261.20 | 258.54 | 1.77% | 6,384,030 |
| Mar 19, 2026 | 265.00 | 266.90 | 255.15 | 256.65 | 254.03 | -4.52% | 5,586,363 |
| Mar 18, 2026 | 265.00 | 272.70 | 264.10 | 268.80 | 266.06 | 2.15% | 6,289,105 |
| Mar 17, 2026 | 262.85 | 263.70 | 256.40 | 263.15 | 260.47 | 0.96% | 5,303,707 |
| Mar 16, 2026 | 257.00 | 262.50 | 255.15 | 260.65 | 257.99 | 1.03% | 3,213,126 |
| Mar 13, 2026 | 264.00 | 264.55 | 256.30 | 258.00 | 255.37 | -2.82% | 3,511,148 |