L&T Finance Limited (BOM:533519)
India
· Delayed Price · Currency is INR 285.75
-2.20 (-0.76%)
At close: Apr 28, 2026
L&T Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 287.50 | 292.50 | 284.70 | 285.75 | 285.75 | -0.76% | 272,869 |
| Apr 27, 2026 | 292.45 | 300.70 | 286.95 | 287.95 | 287.95 | -0.86% | 931,806 |
| Apr 24, 2026 | 294.35 | 295.00 | 287.15 | 290.45 | 290.45 | -0.56% | 108,807 |
| Apr 23, 2026 | 292.85 | 295.00 | 287.55 | 292.10 | 292.10 | -0.58% | 100,234 |
| Apr 22, 2026 | 292.20 | 295.20 | 291.30 | 293.80 | 293.80 | 0.60% | 268,175 |
| Apr 21, 2026 | 292.00 | 294.15 | 287.60 | 292.05 | 292.05 | 0.60% | 200,959 |
| Apr 20, 2026 | 286.55 | 293.90 | 283.75 | 290.30 | 290.30 | 1.03% | 334,410 |
| Apr 17, 2026 | 280.55 | 287.85 | 277.90 | 287.35 | 287.35 | 2.52% | 150,573 |
| Apr 16, 2026 | 286.15 | 286.95 | 277.40 | 280.30 | 280.30 | -0.25% | 169,529 |
| Apr 15, 2026 | 278.90 | 284.00 | 278.25 | 281.00 | 281.00 | 2.70% | 197,771 |
| Apr 13, 2026 | 274.15 | 276.50 | 266.10 | 273.60 | 273.60 | -1.60% | 139,392 |
| Apr 10, 2026 | 275.00 | 279.00 | 274.00 | 278.05 | 278.05 | 2.22% | 117,084 |
| Apr 9, 2026 | 277.75 | 277.75 | 270.95 | 272.00 | 272.00 | -1.29% | 196,722 |
| Apr 8, 2026 | 266.00 | 278.85 | 265.95 | 275.55 | 275.55 | 8.23% | 562,301 |
| Apr 7, 2026 | 252.15 | 257.25 | 250.75 | 254.60 | 254.60 | -0.45% | 241,790 |
| Apr 6, 2026 | 242.50 | 257.40 | 242.00 | 255.75 | 255.75 | 6.36% | 435,856 |
| Apr 2, 2026 | 240.65 | 242.00 | 234.90 | 240.45 | 240.45 | -1.66% | 122,926 |
| Apr 1, 2026 | 252.20 | 252.20 | 242.90 | 244.50 | 244.50 | 1.79% | 292,608 |
| Mar 30, 2026 | 243.35 | 247.75 | 239.00 | 240.20 | 240.20 | -4.59% | 416,571 |
| Mar 27, 2026 | 260.90 | 260.90 | 249.70 | 251.75 | 251.75 | -3.64% | 225,009 |
| Mar 25, 2026 | 258.95 | 266.45 | 257.95 | 261.25 | 261.25 | 2.61% | 208,119 |
| Mar 24, 2026 | 254.75 | 255.70 | 249.00 | 254.60 | 254.60 | 2.83% | 164,266 |
| Mar 23, 2026 | 260.55 | 260.55 | 245.55 | 247.60 | 247.60 | -5.15% | 233,469 |
| Mar 20, 2026 | 260.40 | 264.60 | 258.65 | 261.05 | 261.05 | 1.69% | 125,294 |
| Mar 19, 2026 | 265.30 | 267.00 | 255.10 | 256.70 | 256.70 | -4.47% | 161,185 |
| Mar 18, 2026 | 265.35 | 272.35 | 265.00 | 268.70 | 268.70 | 2.17% | 188,123 |
| Mar 17, 2026 | 262.65 | 263.70 | 256.65 | 263.00 | 263.00 | 1.04% | 89,130 |
| Mar 16, 2026 | 257.45 | 262.50 | 255.05 | 260.30 | 260.30 | 0.93% | 99,343 |
| Mar 13, 2026 | 264.30 | 264.30 | 256.25 | 257.90 | 257.90 | -2.84% | 143,293 |
| Mar 12, 2026 | 265.00 | 269.10 | 260.90 | 265.45 | 265.45 | -0.36% | 91,762 |
| Mar 11, 2026 | 273.85 | 275.60 | 265.80 | 266.40 | 266.40 | -2.86% | 147,029 |
| Mar 10, 2026 | 269.25 | 276.00 | 269.25 | 274.25 | 274.25 | 3.02% | 130,952 |
| Mar 9, 2026 | 266.25 | 267.15 | 260.00 | 266.20 | 266.20 | -2.06% | 417,826 |
| Mar 6, 2026 | 275.35 | 276.90 | 271.00 | 271.80 | 271.80 | -1.34% | 133,162 |
| Mar 5, 2026 | 271.05 | 276.85 | 270.05 | 275.50 | 275.50 | 1.70% | 129,369 |
| Mar 4, 2026 | 270.30 | 273.65 | 266.00 | 270.90 | 270.90 | -1.81% | 673,209 |
| Mar 2, 2026 | 272.35 | 282.00 | 272.35 | 275.90 | 275.90 | -2.97% | 543,892 |
| Feb 27, 2026 | 299.90 | 299.90 | 279.10 | 284.35 | 284.35 | -5.22% | 965,930 |
| Feb 26, 2026 | 304.15 | 304.15 | 296.45 | 300.00 | 300.00 | -1.12% | 209,006 |
| Feb 25, 2026 | 300.05 | 310.45 | 298.95 | 303.40 | 303.40 | 2.07% | 441,813 |
| Feb 24, 2026 | 294.85 | 299.60 | 294.85 | 297.25 | 297.25 | -0.78% | 88,385 |
| Feb 23, 2026 | 298.00 | 302.95 | 298.00 | 299.60 | 299.60 | 0.64% | 102,851 |
| Feb 20, 2026 | 294.85 | 298.95 | 292.85 | 297.70 | 297.70 | 1.07% | 99,829 |
| Feb 19, 2026 | 300.00 | 301.75 | 293.15 | 294.55 | 294.55 | -1.88% | 126,444 |
| Feb 18, 2026 | 295.65 | 303.00 | 295.65 | 300.20 | 300.20 | 0.79% | 195,567 |
| Feb 17, 2026 | 294.95 | 299.25 | 290.90 | 297.85 | 297.85 | 1.31% | 264,157 |
| Feb 16, 2026 | 285.00 | 295.35 | 281.00 | 294.00 | 294.00 | 3.16% | 189,409 |
| Feb 13, 2026 | 291.10 | 291.10 | 283.80 | 285.00 | 285.00 | -2.45% | 223,589 |
| Feb 12, 2026 | 288.20 | 292.60 | 285.30 | 292.15 | 292.15 | 1.37% | 170,996 |
| Feb 11, 2026 | 296.80 | 297.50 | 286.40 | 288.20 | 288.20 | -1.94% | 333,618 |
| Feb 10, 2026 | 297.85 | 298.00 | 291.10 | 293.90 | 293.90 | -0.94% | 147,038 |
| Feb 9, 2026 | 288.10 | 297.25 | 287.75 | 296.70 | 296.70 | 4.07% | 187,885 |
| Feb 6, 2026 | 281.25 | 286.00 | 275.45 | 285.10 | 285.10 | 0.58% | 190,498 |
| Feb 5, 2026 | 286.50 | 286.55 | 278.55 | 283.45 | 283.45 | -1.22% | 410,986 |
| Feb 4, 2026 | 284.85 | 290.60 | 282.00 | 286.95 | 286.95 | 0.79% | 250,168 |
| Feb 3, 2026 | 286.85 | 298.85 | 283.40 | 284.70 | 284.70 | 2.58% | 689,205 |
| Feb 2, 2026 | 278.60 | 279.00 | 268.85 | 277.55 | 277.55 | -0.68% | 1,339,514 |
| Feb 1, 2026 | 286.15 | 287.95 | 274.25 | 279.45 | 279.45 | -2.32% | 131,379 |
| Jan 30, 2026 | 288.65 | 293.35 | 284.30 | 286.10 | 286.10 | -1.11% | 215,500 |
| Jan 29, 2026 | 290.65 | 293.90 | 286.00 | 289.30 | 289.30 | 0.05% | 167,316 |
| Jan 28, 2026 | 288.60 | 291.95 | 285.95 | 289.15 | 289.15 | 1.30% | 215,991 |
| Jan 27, 2026 | 287.40 | 290.45 | 280.40 | 285.45 | 285.45 | -1.04% | 388,822 |
| Jan 23, 2026 | 290.75 | 295.20 | 285.25 | 288.45 | 288.45 | 0.49% | 226,274 |
| Jan 22, 2026 | 286.80 | 289.80 | 283.75 | 287.05 | 287.05 | 2.04% | 357,434 |
| Jan 21, 2026 | 292.00 | 296.60 | 276.85 | 281.30 | 281.30 | -4.19% | 619,664 |
| Jan 20, 2026 | 300.20 | 309.30 | 292.40 | 293.60 | 293.60 | -2.20% | 618,790 |
| Jan 19, 2026 | 287.35 | 301.90 | 282.25 | 300.20 | 300.20 | 1.32% | 613,346 |
| Jan 16, 2026 | 297.05 | 299.50 | 292.85 | 296.30 | 296.30 | 0.19% | 267,309 |
| Jan 14, 2026 | 286.70 | 296.35 | 283.65 | 295.75 | 295.75 | 2.53% | 430,555 |
| Jan 13, 2026 | 298.10 | 302.25 | 285.50 | 288.45 | 288.45 | -2.67% | 519,661 |
| Jan 12, 2026 | 299.35 | 301.05 | 292.40 | 296.35 | 296.35 | -1.12% | 369,982 |
| Jan 9, 2026 | 305.20 | 310.20 | 298.50 | 299.70 | 299.70 | -2.43% | 269,717 |
| Jan 8, 2026 | 313.00 | 313.00 | 305.15 | 307.15 | 307.15 | -2.20% | 352,658 |
| Jan 7, 2026 | 319.35 | 319.35 | 311.50 | 314.05 | 314.05 | -1.66% | 352,709 |
| Jan 6, 2026 | 324.40 | 329.40 | 316.80 | 319.35 | 319.35 | -0.33% | 703,192 |
| Jan 5, 2026 | 318.30 | 321.60 | 316.25 | 320.40 | 320.40 | 0.19% | 243,300 |
| Jan 2, 2026 | 319.85 | 321.20 | 316.20 | 319.80 | 319.80 | 0.84% | 157,860 |
| Jan 1, 2026 | 315.55 | 321.90 | 313.40 | 317.15 | 317.15 | 0.33% | 307,134 |
| Dec 31, 2025 | 304.60 | 316.85 | 302.55 | 316.10 | 316.10 | 3.59% | 453,726 |
| Dec 30, 2025 | 299.35 | 307.40 | 298.45 | 305.15 | 305.15 | 1.75% | 482,052 |
| Dec 29, 2025 | 301.40 | 303.40 | 299.20 | 299.90 | 299.90 | -0.45% | 138,082 |
| Dec 26, 2025 | 305.40 | 305.40 | 299.75 | 301.25 | 301.25 | -0.64% | 156,179 |
| Dec 24, 2025 | 303.85 | 310.50 | 302.15 | 303.20 | 303.20 | -0.13% | 335,911 |
| Dec 23, 2025 | 303.55 | 307.25 | 301.70 | 303.60 | 303.60 | 0.13% | 137,294 |
| Dec 22, 2025 | 300.85 | 303.75 | 299.25 | 303.20 | 303.20 | 0.92% | 337,826 |
| Dec 19, 2025 | 299.05 | 303.30 | 297.00 | 300.45 | 300.45 | 0.27% | 107,531 |
| Dec 18, 2025 | 301.60 | 303.70 | 297.85 | 299.65 | 299.65 | -0.75% | 205,976 |
| Dec 17, 2025 | 301.60 | 306.50 | 299.70 | 301.90 | 301.90 | 0.40% | 161,033 |
| Dec 16, 2025 | 304.90 | 304.90 | 299.80 | 300.70 | 300.70 | -1.39% | 139,627 |
| Dec 15, 2025 | 307.50 | 309.60 | 303.55 | 304.95 | 304.95 | -0.91% | 159,761 |
| Dec 12, 2025 | 302.35 | 308.90 | 302.35 | 307.75 | 307.75 | 1.99% | 325,893 |
| Dec 11, 2025 | 303.90 | 305.45 | 299.95 | 301.75 | 301.75 | -0.71% | 100,952 |
| Dec 10, 2025 | 308.35 | 310.45 | 302.60 | 303.90 | 303.90 | -1.11% | 170,568 |
| Dec 9, 2025 | 296.75 | 310.20 | 294.75 | 307.30 | 307.30 | 2.67% | 529,309 |
| Dec 8, 2025 | 310.05 | 311.20 | 297.35 | 299.30 | 299.30 | -3.26% | 220,514 |
| Dec 5, 2025 | 298.75 | 311.20 | 298.10 | 309.40 | 309.40 | 2.98% | 388,027 |
| Dec 4, 2025 | 302.00 | 304.75 | 299.20 | 300.45 | 300.45 | -0.76% | 365,449 |
| Dec 3, 2025 | 305.50 | 308.00 | 296.70 | 302.75 | 302.75 | -1.09% | 288,919 |
| Dec 2, 2025 | 307.65 | 313.95 | 305.40 | 306.10 | 306.10 | -0.94% | 135,427 |
| Dec 1, 2025 | 314.90 | 314.90 | 307.85 | 309.00 | 309.00 | -0.98% | 145,843 |