L&T Finance Limited (BOM:533519)
India
· Delayed Price · Currency is INR 300.45
-2.30 (-0.76%)
At close: Dec 4, 2025
L&T Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 309.95 | 315.25 | 308.60 | 312.05 | 312.05 | 1.25% | 593,437 |
| Nov 27, 2025 | 309.35 | 309.50 | 305.40 | 308.20 | 308.20 | 0.26% | 214,529 |
| Nov 26, 2025 | 297.35 | 308.50 | 297.35 | 307.40 | 307.40 | 3.57% | 331,625 |
| Nov 25, 2025 | 294.45 | 298.00 | 292.00 | 296.80 | 296.80 | 1.44% | 243,433 |
| Nov 24, 2025 | 288.50 | 294.40 | 287.25 | 292.60 | 292.60 | 1.39% | 138,015 |
| Nov 21, 2025 | 291.20 | 292.75 | 288.20 | 288.60 | 288.60 | -1.32% | 335,207 |
| Nov 20, 2025 | 298.00 | 298.15 | 292.05 | 292.45 | 292.45 | -1.70% | 207,385 |
| Nov 19, 2025 | 296.95 | 301.75 | 296.00 | 297.50 | 297.50 | 0.37% | 109,592 |
| Nov 18, 2025 | 301.30 | 301.30 | 295.70 | 296.40 | 296.40 | -1.00% | 258,280 |
| Nov 17, 2025 | 295.90 | 301.50 | 292.85 | 299.40 | 299.40 | 1.80% | 341,775 |
| Nov 14, 2025 | 290.75 | 296.75 | 290.75 | 294.10 | 294.10 | 0.58% | 239,391 |
| Nov 13, 2025 | 295.00 | 295.15 | 291.50 | 292.40 | 292.40 | -0.80% | 560,641 |
| Nov 12, 2025 | 298.10 | 301.30 | 293.75 | 294.75 | 294.75 | -0.17% | 439,877 |
| Nov 11, 2025 | 300.15 | 302.20 | 291.60 | 295.25 | 295.25 | -1.88% | 510,689 |
| Nov 10, 2025 | 303.60 | 308.25 | 300.35 | 300.90 | 300.90 | -0.87% | 349,750 |
| Nov 7, 2025 | 270.80 | 305.35 | 270.80 | 303.55 | 303.55 | 10.28% | 6,268,879 |
| Nov 6, 2025 | 279.45 | 280.70 | 272.25 | 275.25 | 275.25 | -1.71% | 330,266 |
| Nov 4, 2025 | 280.50 | 284.35 | 278.90 | 280.05 | 280.05 | 0.11% | 428,819 |
| Nov 3, 2025 | 270.50 | 279.95 | 270.00 | 279.75 | 279.75 | 3.44% | 533,199 |
| Oct 31, 2025 | 268.70 | 273.20 | 268.65 | 270.45 | 270.45 | 0.88% | 271,280 |
| Oct 30, 2025 | 268.60 | 272.00 | 267.30 | 268.10 | 268.10 | -0.26% | 429,042 |
| Oct 29, 2025 | 268.20 | 270.80 | 266.05 | 268.80 | 268.80 | -0.06% | 620,923 |
| Oct 28, 2025 | 267.85 | 270.50 | 266.25 | 268.95 | 268.95 | 0.71% | 330,084 |
| Oct 27, 2025 | 267.55 | 269.50 | 264.50 | 267.05 | 267.05 | 0.04% | 150,634 |
| Oct 24, 2025 | 265.50 | 269.55 | 265.50 | 266.95 | 266.95 | 0.06% | 73,589 |
| Oct 23, 2025 | 268.20 | 269.25 | 264.40 | 266.80 | 266.80 | -0.39% | 321,499 |
| Oct 21, 2025 | 270.35 | 270.35 | 267.15 | 267.85 | 267.85 | 0.17% | 44,736 |
| Oct 20, 2025 | 266.75 | 270.35 | 266.30 | 267.40 | 267.40 | 0.39% | 198,159 |
| Oct 17, 2025 | 271.70 | 271.70 | 264.20 | 266.35 | 266.35 | -0.93% | 116,810 |
| Oct 16, 2025 | 265.40 | 273.50 | 265.15 | 268.85 | 268.85 | -0.99% | 768,066 |
| Oct 15, 2025 | 264.80 | 272.25 | 262.95 | 271.55 | 271.55 | 3.35% | 286,093 |
| Oct 14, 2025 | 268.70 | 268.80 | 261.50 | 262.75 | 262.75 | -1.44% | 348,574 |
| Oct 13, 2025 | 254.95 | 267.00 | 254.95 | 266.60 | 266.60 | 4.10% | 504,758 |
| Oct 10, 2025 | 260.15 | 262.00 | 254.80 | 256.10 | 256.10 | -1.56% | 206,537 |
| Oct 9, 2025 | 255.25 | 260.95 | 255.25 | 260.15 | 260.15 | 1.78% | 154,262 |
| Oct 8, 2025 | 259.25 | 260.20 | 254.45 | 255.60 | 255.60 | -1.41% | 118,266 |
| Oct 7, 2025 | 259.95 | 261.65 | 258.85 | 259.25 | 259.25 | -0.27% | 182,142 |
| Oct 6, 2025 | 265.00 | 265.00 | 252.50 | 259.95 | 259.95 | -0.91% | 483,451 |
| Oct 3, 2025 | 259.90 | 263.00 | 257.90 | 262.35 | 262.35 | 1.47% | 246,202 |
| Oct 1, 2025 | 249.65 | 259.20 | 246.90 | 258.55 | 258.55 | 3.71% | 474,344 |
| Sep 30, 2025 | 246.60 | 249.85 | 245.05 | 249.30 | 249.30 | 1.82% | 627,736 |
| Sep 29, 2025 | 232.20 | 247.55 | 232.20 | 244.85 | 244.85 | 3.62% | 349,165 |
| Sep 26, 2025 | 244.00 | 244.10 | 235.50 | 236.30 | 236.30 | -3.12% | 155,798 |
| Sep 25, 2025 | 246.75 | 249.20 | 242.80 | 243.90 | 243.90 | -1.16% | 76,644 |
| Sep 24, 2025 | 245.15 | 249.30 | 245.15 | 246.75 | 246.75 | 0.12% | 177,455 |