tiprankstipranks
Trending News
More News >
L&T Finance Ltd (IN:LTF)
:LTF
India Market

L&T Finance Ltd (LTF) Historical Prices

Compare
1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 26, 2025
176.50
177.15
173.85
174.35
174.35
-0.46%
317,738
1.39
May 23, 2025
174.85
175.70
171.80
175.15
175.15
+0.81%
149,651
0.65
May 22, 2025
174.40
175.00
171.50
173.75
173.75
+0.12%
51,560
0.22
May 21, 2025
171.00
174.20
169.50
173.55
173.55
+1.49%
99,534
0.43
May 20, 2025
177.40
177.40
170.70
171.00
171.00
-2.48%
229,302
0.99
May 19, 2025
176.50
176.50
173.10
175.35
175.35
+0.29%
624,044
2.80
May 16, 2025
179.00
179.85
174.35
174.85
174.85
-1.91%
321,559
1.47
May 15, 2025
175.70
178.70
173.55
178.25
178.25
+1.71%
444,232
2.08
May 14, 2025
173.90
177.45
171.20
175.25
175.25
+2.28%
178,898
0.83
May 13, 2025
171.95
173.50
170.15
171.35
171.35
+0.12%
127,926
0.59
May 12, 2025
166.25
171.70
166.25
171.15
171.15
+6.01%
179,399
0.82
May 09, 2025
156.20
164.45
156.20
161.45
161.45
-1.28%
290,757
1.36
May 08, 2025
167.45
169.25
162.25
163.55
163.55
-2.79%
81,106
0.38
May 07, 2025
160.25
169.25
160.25
168.25
168.25
+2.50%
170,899
0.79
May 06, 2025
167.30
168.40
163.50
164.15
164.15
-1.79%
229,762
1.07
May 05, 2025
167.00
168.75
166.20
167.15
167.15
+0.63%
120,434
0.55
May 02, 2025
163.25
168.60
163.25
166.10
166.10
+1.13%
303,720
1.42
Apr 30, 2025
167.85
167.95
163.50
164.25
164.25
-2.17%
326,979
1.55
Apr 29, 2025
167.25
169.00
164.90
167.90
167.90
+0.09%
380,511
1.84
Apr 28, 2025
165.00
169.10
158.00
167.75
167.75
-3.09%
1,071,039
5.26
Apr 25, 2025
179.05
180.00
171.35
173.10
173.10
-3.57%
416,342
2.09
Apr 24, 2025
180.40
182.05
178.95
179.50
179.50
-0.28%
300,489
1.54
Apr 23, 2025
172.70
180.60
172.70
180.00
180.00
+3.84%
780,175
4.19
Apr 22, 2025
171.60
174.45
169.50
173.35
173.35
+1.26%
158,276
0.84
Apr 21, 2025
165.40
172.95
165.40
171.20
171.20
+4.74%
410,699
2.22
Apr 17, 2025
158.65
165.25
158.00
163.45
163.45
+3.06%
573,696
2.83
Apr 16, 2025
156.75
160.60
156.75
158.60
158.60
-0.06%
268,012
1.31
Apr 15, 2025
157.15
158.95
156.05
158.70
158.70
+2.12%
113,282
0.55
Apr 11, 2025
156.70
157.00
154.25
155.40
155.40
+1.27%
163,394
0.77
Apr 09, 2025
151.15
154.50
149.30
153.45
153.45
-0.49%
99,279
0.47
Apr 08, 2025
151.60
154.90
151.25
154.20
154.20
+3.80%
131,504
0.61
Apr 07, 2025
144.95
149.40
142.50
148.55
148.55
-3.35%
158,743
0.73
Apr 04, 2025
153.50
154.45
148.90
153.70
153.70
-0.26%
260,967
1.21
Apr 03, 2025
150.00
154.35
150.00
154.10
154.10
+1.55%
65,943
0.31
Apr 02, 2025
152.00
152.60
149.55
151.75
151.75
+0.56%
79,953
0.37
Apr 01, 2025
152.90
154.25
149.30
150.90
150.90
-1.50%
62,640
0.29
Mar 28, 2025
155.30
156.65
152.00
153.20
153.20
-1.54%
406,364
1.91
Mar 27, 2025
152.65
156.90
151.50
155.60
155.60
+1.83%
102,300
0.47
Mar 26, 2025
155.00
156.65
152.45
152.80
152.80
-1.39%
78,342
0.36
Mar 25, 2025
160.40
160.40
153.45
154.95
154.95
-2.27%
136,095
0.63
Mar 24, 2025
155.95
159.50
155.00
158.55
158.55
+2.13%
387,281
1.79
Mar 21, 2025
149.80
155.95
148.80
155.25
155.25
+3.78%
298,822
1.39
Mar 20, 2025
147.45
150.50
146.90
149.60
149.60
+2.33%
178,641
0.82
Mar 19, 2025
142.85
146.90
142.30
146.20
146.20
+2.52%
80,043
0.36
Mar 18, 2025
141.05
143.00
140.80
142.60
142.60
+1.78%
88,461
0.40
Mar 17, 2025
138.75
141.30
138.60
140.10
140.10
+1.08%
64,358
0.29
Mar 13, 2025
141.15
141.15
138.05
138.60
138.60
-1.11%
67,194
0.30
Mar 12, 2025
142.15
142.65
136.95
140.15
140.15
-0.57%
120,999
0.53
Mar 11, 2025
138.85
141.90
137.25
140.95
140.95
+0.75%
234,186
1.03
Mar 10, 2025
141.55
145.20
139.35
139.90
139.90
-1.24%
185,333
0.82
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis