L&T Finance Ltd LTF
NSE · India · Finance
INR 264.35-0.65 (-0.25%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 264.35 | -0.25% | INR 264.05 | INR 271.80 | INR 261.75 | 7.10M |
| 2026-09-30 | INR 265.00 | -2.23% | INR 272.00 | INR 273.25 | INR 264.90 | 6.42M |
| 2026-09-29 | INR 271.05 | -3.49% | INR 279.50 | INR 281.30 | INR 269.45 | 13.97M |
| 2026-09-28 | INR 280.85 | -1.11% | INR 282.75 | INR 283.45 | INR 277.80 | 5.65M |
| 2026-09-25 | INR 284.00 | +0.71% | INR 284.95 | INR 285.75 | INR 280.05 | 6.18M |
| 2026-09-24 | INR 282.00 | -9.03% | INR 279.00 | INR 290.60 | INR 279.00 | 36.08M |
| 2026-09-23 | INR 310.00 | +1.67% | INR 308.90 | INR 312.70 | INR 307.75 | 5.93M |
| 2026-09-22 | INR 304.90 | -0.94% | INR 308.15 | INR 309.25 | INR 302.05 | 2.58M |
| 2026-09-21 | INR 307.80 | -1.60% | INR 311.00 | INR 311.25 | INR 306.30 | 2.62M |
| 2026-09-18 | INR 312.80 | +3.47% | INR 303.00 | INR 314.30 | INR 302.50 | 4.65M |
| 2026-09-17 | INR 302.30 | +2.30% | INR 295.30 | INR 304.05 | INR 293.50 | 3.50M |
| 2026-09-16 | INR 295.50 | -0.44% | INR 296.90 | INR 300.95 | INR 293.80 | 1.80M |
| 2026-09-15 | INR 296.80 | -3.98% | INR 310.60 | INR 311.30 | INR 296.60 | 3.86M |
| 2026-09-14 | INR 309.10 | 0.00% | INR 309.10 | INR 309.10 | INR 309.10 | 0 |
| 2026-09-11 | INR 309.10 | -0.71% | INR 307.15 | INR 311.55 | INR 302.70 | 3.96M |
| 2026-09-10 | INR 311.30 | +0.29% | INR 309.05 | INR 311.40 | INR 306.30 | 4.50M |
| 2026-09-09 | INR 310.40 | +0.68% | INR 307.90 | INR 314.40 | INR 307.00 | 2.99M |
| 2026-09-08 | INR 308.30 | -1.34% | INR 311.10 | INR 311.90 | INR 308.30 | 1.49M |
| 2026-09-07 | INR 312.50 | -0.48% | INR 314.00 | INR 315.30 | INR 310.90 | 2.07M |
| 2026-09-04 | INR 314.00 | -0.92% | INR 317.00 | INR 320.50 | INR 313.40 | 3.28M |
| 2026-09-03 | INR 316.90 | +1.31% | INR 313.80 | INR 317.70 | INR 311.40 | 3.19M |
| 2026-09-02 | INR 312.80 | +1.21% | INR 308.75 | INR 313.35 | INR 302.70 | 6.17M |
| 2026-09-01 | INR 309.05 | -3.72% | INR 315.25 | INR 316.00 | INR 305.30 | 9.36M |
| 2026-08-31 | INR 321.00 | +2.13% | INR 314.30 | INR 321.00 | INR 306.55 | 4.49M |
| 2026-08-28 | INR 314.30 | -2.36% | INR 322.00 | INR 322.40 | INR 314.30 | 2.89M |
| 2026-08-27 | INR 321.90 | -0.09% | INR 323.15 | INR 323.65 | INR 318.60 | 3.27M |
| 2026-08-26 | INR 322.20 | +0.85% | INR 320.70 | INR 327.30 | INR 320.70 | 3.56M |
| 2026-08-25 | INR 319.50 | +1.16% | INR 315.90 | INR 320.80 | INR 315.15 | 3.76M |
| 2026-08-24 | INR 315.85 | -0.41% | INR 317.40 | INR 324.45 | INR 315.85 | 3.33M |
| 2026-08-21 | INR 317.15 | +0.76% | INR 315.00 | INR 319.95 | INR 314.15 | 3.40M |
| 2026-08-20 | INR 314.75 | -0.21% | INR 317.05 | INR 320.00 | INR 313.70 | 3.12M |
| 2026-08-19 | INR 315.40 | -2.98% | INR 327.00 | INR 327.00 | INR 312.75 | 14.53M |
| 2026-08-18 | INR 325.10 | +3.21% | INR 314.00 | INR 325.80 | INR 307.55 | 10.17M |
| 2026-08-17 | INR 315.00 | +2.84% | INR 307.00 | INR 315.00 | INR 304.50 | 3.07M |
| 2026-08-14 | INR 306.30 | -2.87% | INR 314.90 | INR 315.30 | INR 306.00 | 3.68M |
| 2026-08-13 | INR 315.35 | -0.58% | INR 317.20 | INR 317.30 | INR 313.00 | 1.13M |
| 2026-08-12 | INR 317.20 | +0.57% | INR 315.00 | INR 317.20 | INR 309.75 | 4.69M |
| 2026-08-11 | INR 315.40 | +0.82% | INR 312.70 | INR 316.00 | INR 310.30 | 2.37M |
| 2026-08-10 | INR 312.85 | +1.57% | INR 308.00 | INR 314.80 | INR 305.50 | 2.50M |
| 2026-08-07 | INR 308.00 | -2.73% | INR 316.65 | INR 316.90 | INR 305.60 | 4.81M |
| 2026-08-06 | INR 316.65 | -0.55% | INR 320.55 | INR 322.20 | INR 316.65 | 1.81M |
| 2026-08-05 | INR 318.40 | +0.16% | INR 323.00 | INR 326.75 | INR 318.30 | 5.83M |
| 2026-08-04 | INR 317.90 | -0.03% | INR 320.05 | INR 321.95 | INR 315.65 | 5.39M |
| 2026-08-03 | INR 318.00 | +2.17% | INR 314.55 | INR 324.10 | INR 314.10 | 8.87M |
| 2026-07-31 | INR 311.25 | +1.63% | INR 307.45 | INR 314.05 | INR 306.65 | 5.33M |
| 2026-07-30 | INR 306.25 | -0.94% | INR 308.90 | INR 309.70 | INR 303.80 | 2.90M |
| 2026-07-29 | INR 309.15 | -0.59% | INR 313.00 | INR 313.05 | INR 301.05 | 14.43M |
| 2026-07-28 | INR 311.00 | -0.40% | INR 312.20 | INR 313.85 | INR 308.00 | 2.86M |
| 2026-07-27 | INR 312.25 | +3.26% | INR 305.00 | INR 312.85 | INR 305.00 | 5.92M |
| 2026-07-24 | INR 302.40 | -0.87% | INR 303.00 | INR 304.80 | INR 297.15 | 2.84M |
| 2026-07-23 | INR 305.05 | -0.28% | INR 305.90 | INR 309.75 | INR 303.10 | 3.17M |
| 2026-07-22 | INR 305.90 | -0.28% | INR 307.35 | INR 310.65 | INR 303.65 | 4.88M |
| 2026-07-21 | INR 306.75 | +0.29% | INR 305.70 | INR 309.80 | INR 300.45 | 6.92M |
| 2026-07-20 | INR 305.85 | -1.35% | INR 307.05 | INR 308.45 | INR 302.55 | 6.80M |
| 2026-07-17 | INR 310.05 | +0.16% | INR 311.45 | INR 311.45 | INR 307.10 | 1.91M |
| 2026-07-16 | INR 309.55 | -0.91% | INR 312.70 | INR 314.70 | INR 308.80 | 3.27M |
| 2026-07-15 | INR 312.40 | -0.92% | INR 317.90 | INR 320.70 | INR 311.00 | 3.58M |
| 2026-07-14 | INR 315.30 | -2.89% | INR 322.95 | INR 322.95 | INR 309.40 | 11.57M |
| 2026-07-13 | INR 324.70 | +1.07% | INR 321.25 | INR 333.50 | INR 318.00 | 21.52M |
| 2026-07-10 | INR 321.25 | +0.05% | INR 323.00 | INR 328.75 | INR 319.00 | 9.60M |
| 2026-07-09 | INR 321.10 | +2.16% | INR 314.75 | INR 324.25 | INR 309.20 | 9.33M |
| 2026-07-08 | INR 314.30 | -5.95% | INR 330.20 | INR 330.80 | INR 313.05 | 8.70M |
| 2026-07-07 | INR 334.20 | -0.42% | INR 335.90 | INR 338.60 | INR 331.15 | 4.05M |
| 2026-07-06 | INR 335.60 | +2.63% | INR 330.00 | INR 336.30 | INR 325.05 | 6.79M |
| 2026-07-03 | INR 327.00 | +3.73% | INR 318.00 | INR 329.00 | INR 317.75 | 8.80M |
| 2026-07-02 | INR 315.25 | +0.82% | INR 314.00 | INR 316.00 | INR 311.25 | 4.08M |
| 2026-07-01 | INR 312.70 | +0.63% | INR 312.70 | INR 315.90 | INR 309.55 | 7.15M |
| 2026-06-30 | INR 310.75 | +3.91% | INR 300.80 | INR 312.00 | INR 297.65 | 10.81M |
| 2026-06-29 | INR 299.05 | +0.02% | INR 299.00 | INR 307.70 | INR 297.50 | 27.06M |
| 2026-06-26 | INR 299.00 | 0.00% | INR 299.00 | INR 299.00 | INR 299.00 | 0 |
| 2026-06-25 | INR 299.00 | +0.83% | INR 299.25 | INR 307.80 | INR 297.75 | 8.42M |
| 2026-06-24 | INR 296.55 | +3.56% | INR 286.50 | INR 297.90 | INR 286.40 | 5.80M |
| 2026-06-23 | INR 286.35 | -0.81% | INR 288.35 | INR 292.30 | INR 285.70 | 1.93M |
| 2026-06-22 | INR 288.70 | +0.77% | INR 288.30 | INR 289.85 | INR 286.30 | 1.78M |
| 2026-06-19 | INR 286.50 | -0.14% | INR 282.40 | INR 289.80 | INR 282.40 | 4.74M |
| 2026-06-18 | INR 286.90 | -2.46% | INR 295.00 | INR 295.90 | INR 284.60 | 3.51M |
| 2026-06-17 | INR 294.15 | -0.03% | INR 294.25 | INR 295.80 | INR 292.00 | 2.77M |
| 2026-06-16 | INR 294.25 | +0.34% | INR 294.90 | INR 296.65 | INR 292.80 | 3.77M |
| 2026-06-15 | INR 293.25 | +6.27% | INR 282.90 | INR 297.30 | INR 282.35 | 13.73M |
| 2026-06-12 | INR 275.95 | +7.42% | INR 263.00 | INR 277.00 | INR 262.95 | 7.37M |
| 2026-06-11 | INR 256.90 | -1.33% | INR 260.00 | INR 260.75 | INR 256.10 | 2.28M |
| 2026-06-10 | INR 260.35 | -1.96% | INR 266.00 | INR 268.00 | INR 259.20 | 2.86M |
| 2026-06-09 | INR 265.55 | +1.47% | INR 262.95 | INR 266.60 | INR 261.95 | 3.58M |
| 2026-06-08 | INR 261.70 | -2.57% | INR 264.10 | INR 265.45 | INR 259.80 | 6.72M |
| 2026-06-05 | INR 268.60 | +0.71% | INR 268.00 | INR 277.25 | INR 266.45 | 7.79M |
| 2026-06-04 | INR 266.70 | -0.43% | INR 266.90 | INR 268.60 | INR 265.00 | 4.18M |
| 2026-06-03 | INR 267.85 | -1.05% | INR 270.80 | INR 270.80 | INR 263.60 | 4.14M |
| 2026-06-02 | INR 270.70 | -0.20% | INR 267.00 | INR 272.90 | INR 264.30 | 4.33M |
| 2026-06-01 | INR 271.25 | -5.36% | INR 282.00 | INR 285.45 | INR 270.00 | 6.48M |
| 2026-05-29 | INR 286.60 | +1.74% | INR 285.00 | INR 289.40 | INR 281.10 | 10.15M |