L&T Finance Limited (NSE:LTF)
India
· Delayed Price · Currency is INR 285.42
-0.36 (-0.13%)
Apr 29, 2026, 3:30 PM IST
L&T Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 286.00 | 290.44 | 285.16 | 289.85 | - | 1.42% | 1,878,175 |
| 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 |
| Feb 19, 2026 | 300.30 | 301.60 | 293.25 | 294.90 | 294.90 | -1.78% | 3,811,926 |
| Feb 18, 2026 | 297.65 | 303.05 | 296.80 | 300.25 | 300.25 | 0.87% | 4,525,435 |
| Feb 17, 2026 | 295.35 | 299.40 | 290.85 | 297.65 | 297.65 | 1.24% | 5,138,868 |
| Feb 16, 2026 | 284.00 | 295.45 | 281.20 | 294.00 | 294.00 | 3.12% | 6,790,971 |
| Feb 13, 2026 | 291.00 | 291.20 | 283.70 | 285.10 | 285.10 | -2.38% | 4,322,331 |
| Feb 12, 2026 | 288.20 | 292.50 | 285.15 | 292.05 | 292.05 | 1.30% | 3,739,412 |
| Feb 11, 2026 | 297.00 | 299.90 | 286.40 | 288.30 | 288.30 | -1.94% | 6,843,457 |
| Feb 10, 2026 | 297.55 | 298.50 | 291.25 | 294.00 | 294.00 | -0.96% | 3,691,851 |
| Feb 9, 2026 | 289.40 | 297.30 | 287.50 | 296.85 | 296.85 | 4.05% | 4,735,377 |
| Feb 6, 2026 | 282.00 | 286.10 | 275.55 | 285.30 | 285.30 | 0.67% | 3,821,007 |
| Feb 5, 2026 | 286.00 | 286.80 | 278.50 | 283.40 | 283.40 | -1.29% | 3,934,618 |
| Feb 4, 2026 | 285.45 | 290.65 | 282.10 | 287.10 | 287.10 | 0.84% | 3,593,559 |
| Feb 3, 2026 | 290.60 | 298.75 | 283.30 | 284.70 | 284.70 | 2.58% | 5,355,155 |
| Feb 2, 2026 | 279.00 | 279.15 | 269.00 | 277.55 | 277.55 | -0.56% | 9,193,919 |
| Feb 1, 2026 | 286.45 | 288.00 | 274.10 | 279.10 | 279.10 | -2.53% | 2,602,438 |
| Jan 30, 2026 | 288.85 | 293.35 | 283.75 | 286.35 | 286.35 | -0.97% | 4,445,140 |
| Jan 29, 2026 | 291.60 | 293.95 | 286.00 | 289.15 | 289.15 | -0.09% | 3,987,000 |
| Jan 28, 2026 | 288.00 | 292.00 | 285.95 | 289.40 | 289.40 | 1.45% | 2,299,975 |
| Jan 27, 2026 | 288.00 | 290.40 | 280.35 | 285.25 | 285.25 | -0.95% | 5,836,546 |
| Jan 23, 2026 | 289.00 | 295.30 | 285.30 | 288.00 | 288.00 | 0.24% | 6,502,459 |
| Jan 22, 2026 | 288.00 | 290.05 | 283.80 | 287.30 | 287.30 | 2.11% | 8,091,520 |
| Jan 21, 2026 | 293.25 | 296.60 | 276.75 | 281.35 | 281.35 | -4.24% | 13,697,600 |
| Jan 20, 2026 | 300.00 | 309.40 | 292.50 | 293.80 | 293.80 | -2.08% | 10,309,610 |
| Jan 19, 2026 | 284.50 | 301.80 | 282.30 | 300.05 | 300.05 | 1.23% | 21,465,680 |
| Jan 16, 2026 | 298.00 | 299.55 | 292.75 | 296.40 | 296.40 | 0.20% | 6,787,271 |
| Jan 14, 2026 | 286.10 | 296.45 | 283.70 | 295.80 | 295.80 | 2.48% | 10,569,640 |
| Jan 13, 2026 | 298.40 | 302.25 | 285.35 | 288.65 | 288.65 | -2.53% | 8,485,545 |
| Jan 12, 2026 | 299.70 | 301.15 | 292.40 | 296.15 | 296.15 | -1.18% | 6,677,927 |
| Jan 9, 2026 | 306.00 | 310.55 | 298.30 | 299.70 | 299.70 | -2.47% | 5,438,329 |
| Jan 8, 2026 | 312.80 | 313.40 | 305.00 | 307.30 | 307.30 | -2.12% | 5,757,228 |
| Jan 7, 2026 | 319.00 | 319.00 | 311.10 | 313.95 | 313.95 | -1.69% | 4,959,976 |
| Jan 6, 2026 | 324.40 | 329.45 | 316.85 | 319.35 | 319.35 | -0.30% | 8,344,558 |
| Jan 5, 2026 | 319.00 | 321.60 | 316.30 | 320.30 | 320.30 | 0.17% | 4,877,876 |
| Jan 2, 2026 | 319.50 | 321.50 | 316.30 | 319.75 | 319.75 | 0.79% | 3,861,694 |
| Jan 1, 2026 | 315.95 | 321.90 | 313.40 | 317.25 | 317.25 | 0.41% | 5,017,284 |
| Dec 31, 2025 | 304.40 | 316.60 | 302.45 | 315.95 | 315.95 | 3.44% | 9,647,536 |
| Dec 30, 2025 | 299.00 | 307.45 | 298.45 | 305.45 | 305.45 | 1.82% | 25,281,180 |
| Dec 29, 2025 | 301.30 | 303.50 | 299.25 | 300.00 | 300.00 | -0.43% | 3,522,551 |
| Dec 26, 2025 | 303.25 | 304.85 | 299.70 | 301.30 | 301.30 | -0.64% | 3,394,545 |
| Dec 24, 2025 | 303.75 | 310.50 | 302.20 | 303.25 | 303.25 | -0.08% | 4,437,672 |
| Dec 23, 2025 | 304.75 | 307.35 | 301.70 | 303.50 | 303.50 | 0.05% | 3,550,546 |
| Dec 22, 2025 | 301.25 | 303.90 | 299.15 | 303.35 | 303.35 | 1.02% | 4,601,018 |
| Dec 19, 2025 | 300.20 | 303.40 | 296.70 | 300.30 | 300.30 | 0.15% | 5,032,118 |
| Dec 18, 2025 | 301.95 | 303.75 | 297.85 | 299.85 | 299.85 | -0.68% | 4,654,752 |
| Dec 17, 2025 | 301.00 | 306.60 | 299.60 | 301.90 | 301.90 | 0.37% | 4,018,638 |
| Dec 16, 2025 | 304.00 | 304.40 | 299.50 | 300.80 | 300.80 | -1.41% | 2,957,216 |
| Dec 15, 2025 | 307.05 | 309.70 | 303.50 | 305.10 | 305.10 | -0.89% | 3,130,247 |
| Dec 12, 2025 | 303.50 | 309.00 | 302.60 | 307.85 | 307.85 | 2.04% | 3,551,485 |
| Dec 11, 2025 | 303.90 | 305.40 | 299.90 | 301.70 | 301.70 | -0.74% | 2,764,759 |
| Dec 10, 2025 | 307.45 | 310.40 | 302.35 | 303.95 | 303.95 | -1.09% | 2,644,098 |
| Dec 9, 2025 | 298.00 | 310.20 | 294.80 | 307.30 | 307.30 | 2.67% | 8,915,028 |
| Dec 8, 2025 | 311.30 | 311.75 | 297.50 | 299.30 | 299.30 | -3.33% | 5,368,362 |
| Dec 5, 2025 | 299.10 | 311.15 | 298.00 | 309.60 | 309.60 | 3.05% | 8,154,419 |
| Dec 4, 2025 | 302.70 | 304.60 | 299.10 | 300.45 | 300.45 | -0.78% | 3,259,199 |
| Dec 3, 2025 | 306.05 | 308.10 | 296.60 | 302.80 | 302.80 | -1.06% | 6,688,481 |
| Dec 2, 2025 | 309.15 | 310.90 | 305.25 | 306.05 | 306.05 | -1.00% | 3,419,184 |