BSE - Free Realtime Quote INR

L&T Finance Limited (LTF.BO)

Compare
143.35
+0.55
+(0.39%)
As of 1:58:24 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 2025143.20144.65141.30143.35143.3582,269
Jan 17, 2025142.10144.25140.35142.80142.8084,760
Jan 16, 2025140.45142.90140.10142.25142.25194,550
Jan 15, 2025135.15142.30132.55140.30140.30368,266
Jan 14, 2025130.65135.10130.65133.75133.75119,590
Jan 13, 2025136.05136.75129.15130.50130.501,686,422
Jan 10, 2025142.50142.65137.00139.40139.40426,210
Jan 9, 2025142.40144.50140.80143.45143.45226,582
Jan 8, 2025139.20146.05137.50143.60143.60432,826
Jan 7, 2025138.75141.10137.65139.25139.2594,634
Jan 6, 2025143.45143.90136.55138.35138.35403,662
Jan 3, 2025142.65144.20141.70143.45143.45217,800
Jan 2, 2025137.80143.15137.70142.95142.95220,843
Jan 1, 2025137.40138.00135.60137.75137.7581,426
Dec 31, 2024136.00138.00134.60135.60135.60201,799
Dec 30, 2024137.95138.35136.05136.30136.3072,747
Dec 27, 2024136.80139.60136.55137.90137.90110,206
Dec 26, 2024138.60139.90135.75136.70136.70326,979
Dec 24, 2024138.00139.35136.60138.70138.70126,589
Dec 23, 2024138.15139.00136.40136.70136.70105,371
Dec 20, 2024141.45141.75135.60136.20136.20351,462
Dec 19, 2024139.35141.85137.80141.35141.35211,444
Dec 18, 2024142.50142.50139.40141.00141.00305,811
Dec 17, 2024147.35147.35141.15141.90141.90439,635
Dec 16, 2024148.15148.80145.80147.35147.35146,252
Dec 13, 2024147.45147.45142.30146.70146.70168,611
Dec 12, 2024151.50151.50147.15147.55147.5589,343
Dec 11, 2024148.95150.55148.50150.00150.00185,586
Dec 10, 2024149.85151.90148.05149.10149.10246,271
Dec 9, 2024148.65150.20147.70148.20148.20117,044
Dec 6, 2024148.55149.20146.60148.70148.70336,112
Dec 5, 2024148.75149.15146.90148.55148.55265,815
Dec 4, 2024145.50149.30145.30148.65148.65212,771
Dec 3, 2024143.65146.10143.60145.50145.50157,196
Dec 2, 2024142.45144.00141.60143.65143.65283,310
Nov 29, 2024145.30145.30141.20142.50142.50209,497
Nov 28, 2024140.65145.20139.65144.25144.25281,478
Nov 27, 2024142.00142.15139.50140.70140.70237,122
Nov 26, 2024141.35141.60139.55140.55140.55149,307
Nov 25, 2024142.35144.35140.50140.85140.85174,716
Nov 22, 2024137.70140.35137.05139.50139.50221,418
Nov 21, 2024139.00139.00135.50137.75137.75219,043
Nov 19, 2024139.45142.40138.90139.75139.75245,920
Nov 18, 2024136.95140.50135.35138.55138.55370,566
Nov 14, 2024136.00138.65135.60137.55137.55204,857
Nov 13, 2024137.45138.50134.10136.00136.00302,494
Nov 12, 2024141.35141.60138.10138.50138.50269,661
Nov 11, 2024140.15142.45137.85140.20140.20305,454
Nov 8, 2024144.90144.90139.80140.15140.15398,067
Nov 7, 2024149.40149.40143.70144.15144.15367,344
Nov 6, 2024146.40148.70145.80147.50147.50392,643
Nov 4, 2024149.15149.15142.45142.85142.85459,086
Nov 1, 2024148.85149.60146.95148.65148.65143,602
Oct 31, 2024148.00148.40144.35145.90145.90417,257
Oct 29, 2024142.75145.00139.05144.20144.20551,991
Oct 28, 2024141.00147.05141.00142.25142.25534,357
Oct 25, 2024145.00145.75137.75140.40140.40446,222
Oct 24, 2024150.50150.50144.15144.65144.65513,181
Oct 23, 2024147.00151.90146.20150.15150.15602,934
Oct 22, 2024157.15159.20145.10146.80146.801,204,390
Oct 21, 2024168.00168.60156.80157.95157.95740,772
Oct 18, 2024166.50168.15161.85166.65166.65353,602
Oct 17, 2024167.00168.30163.65166.20166.20255,508
Oct 16, 2024168.00168.00166.05166.80166.80121,884
Oct 15, 2024165.60168.70165.20168.00168.00262,150
Oct 14, 2024164.95167.00163.90165.25165.252,083,665
Oct 11, 2024167.50168.35163.30163.80163.80374,377
Oct 10, 2024170.85171.45167.20167.50167.50154,885
Oct 9, 2024173.95176.50168.65169.40169.40372,992
Oct 8, 2024168.40173.30167.80172.30172.30126,289
Oct 7, 2024176.75177.25167.30168.40168.40202,415
Oct 4, 2024181.05181.60174.00174.95174.95573,968
Oct 3, 2024185.95186.50180.00181.05181.05355,755
Oct 1, 2024187.95189.45185.10188.05188.05417,728
Sep 30, 2024187.55187.90185.45185.85185.85160,430
Sep 27, 2024186.75189.20185.40187.80187.80329,961
Sep 26, 2024187.85187.85182.60186.70186.70517,079
Sep 25, 2024184.65189.10182.75187.45187.451,182,973
Sep 24, 2024185.25187.25183.50183.95183.95278,325
Sep 23, 2024183.80185.35178.80184.50184.50592,045
Sep 20, 2024179.00181.95177.65181.05181.05678,957
Sep 19, 2024177.60181.60172.25178.05178.05799,928
Sep 18, 2024175.80178.50175.10176.85176.85362,701
Sep 17, 2024175.95177.20174.55175.85175.85132,295
Sep 16, 2024179.20179.20174.60175.20175.20178,754
Sep 13, 2024175.55179.25174.65177.90177.90531,446
Sep 12, 2024168.25174.90167.65174.30174.30888,374
Sep 11, 2024173.25173.25165.75166.40166.40332,143
Sep 10, 2024168.45173.25166.90171.80171.80215,774
Sep 9, 2024165.20166.50163.25166.20166.20300,324
Sep 6, 2024170.50170.65165.00165.25165.25474,295
Sep 5, 2024169.25171.80169.15170.50170.50228,169
Sep 4, 2024171.50172.00168.45169.05169.05142,555
Sep 3, 2024171.40173.90170.85172.40172.40179,830
Sep 2, 2024169.95171.30168.95170.85170.85127,432
Aug 30, 2024171.00171.90169.00169.35169.35110,150
Aug 29, 2024170.70171.90168.15170.30170.30208,011
Aug 28, 2024173.90174.00170.30170.55170.55425,844
Aug 26, 2024168.00169.40166.80168.90168.90115,129
Aug 23, 2024169.90169.90167.00167.55167.55148,316
Aug 22, 2024169.45171.95168.10168.95168.95205,528
Aug 21, 2024168.00168.50166.55168.05168.05194,489
Aug 20, 2024166.10168.25164.10167.35167.35219,389
Aug 19, 2024165.00166.05163.60165.25165.2598,083
Aug 16, 2024161.45165.00160.10164.25164.25233,816
Aug 14, 2024163.35163.35159.80160.55160.55150,505
Aug 13, 2024168.00168.05161.95162.30162.30279,331
Aug 12, 2024166.00168.70163.95168.05168.05150,975
Aug 9, 2024166.45168.50165.50166.10166.10216,377
Aug 8, 2024169.25169.80165.15165.75165.75133,290
Aug 7, 2024172.15172.15166.75169.50169.50218,618
Aug 6, 2024169.75174.45166.55167.15167.15164,762
Aug 5, 2024173.05173.60167.30168.50168.50287,859
Aug 2, 2024174.55179.00172.10177.05177.05334,937
Aug 1, 2024182.00182.15176.00176.55176.55472,817
Jul 31, 2024181.80181.80179.60180.00180.0092,327
Jul 30, 2024179.95182.40179.10179.85179.85153,431
Jul 29, 2024181.00182.10178.85179.50179.50359,427
Jul 26, 2024175.00181.05174.70180.70180.70305,653
Jul 25, 2024174.20175.00170.00173.60173.60177,625
Jul 24, 2024175.95177.45173.80174.70174.70192,130
Jul 23, 2024175.05175.50164.75174.40174.40640,328
Jul 22, 2024173.50175.80170.45173.75173.751,276,704
Jul 19, 2024185.70185.70174.85175.45175.45471,157
Jul 18, 2024189.70189.85182.75184.55184.551,124,689
Jul 16, 2024186.85186.85182.25184.25184.25202,638
Jul 15, 2024182.40186.35180.30185.80185.80372,555
Jul 12, 2024180.40185.00179.40182.10182.10373,488
Jul 11, 2024180.95182.65179.00179.30179.30265,961
Jul 10, 2024184.25184.25177.80180.55180.55214,675
Jul 9, 2024186.05187.10183.35183.90183.90126,515
Jul 8, 2024190.30190.65185.25185.90185.90180,681
Jul 5, 2024188.65190.40184.75189.85189.85265,268
Jul 4, 2024194.20194.20187.55188.10188.10555,609
Jul 3, 2024189.15190.90186.65188.60188.60466,580
Jul 2, 2024193.40193.40186.50187.30187.30495,578
Jul 1, 2024183.05191.60183.00190.00190.00634,365
Jun 28, 2024181.70182.85180.00181.10181.10169,064
Jun 27, 2024184.65184.65178.70179.25179.25168,801
Jun 26, 2024186.00188.00181.20181.70181.70284,450
Jun 25, 2024181.45186.20178.90185.45185.45771,739
Jun 24, 2024184.20184.20177.45180.60180.604,527,636
Jun 21, 2024185.00186.70181.55182.85182.85885,061
Jun 20, 2024176.70184.10175.35183.65183.65388,800
Jun 19, 2024181.70181.70174.10176.15176.15239,594
Jun 18, 2024 2.50 Dividend
Jun 18, 2024181.90182.10179.10179.65179.65431,442
Jun 14, 2024178.65183.75176.80181.85179.351,306,698
Jun 13, 2024175.00179.00175.00175.85173.4389,563,330
Jun 12, 2024166.25171.70165.20170.60168.25331,105
Jun 11, 2024167.90168.90164.25164.85162.58144,797
Jun 10, 2024171.65171.65164.50165.20162.93275,493
Jun 7, 2024159.85169.85157.90168.20165.891,026,373
Jun 6, 2024158.05161.95156.70159.15156.96196,035
Jun 5, 2024150.40157.85147.75156.70154.55407,968
Jun 4, 2024161.45161.45144.50149.55147.49304,772
Jun 3, 2024156.80160.10156.80159.60157.41430,809
May 31, 2024153.20156.60152.40153.10151.0075,965
May 30, 2024158.60158.60152.30153.05150.95104,411
May 29, 2024156.35159.00155.65157.55155.38132,562
May 28, 2024158.60159.35155.10156.85154.69128,965
May 27, 2024158.70159.00156.40158.15155.9899,482
May 24, 2024159.30159.55157.15157.70155.53119,773
May 23, 2024157.70159.95155.65159.05156.86148,246
May 22, 2024158.75159.95155.80156.25154.10124,894
May 21, 2024159.10160.35158.10158.75156.57208,559
May 17, 2024159.30161.25157.70160.75158.54191,431
May 16, 2024159.00159.95156.80158.80156.62100,158
May 15, 2024158.80162.60157.35158.40156.22203,276
May 14, 2024159.90159.90155.40157.35155.19172,657
May 13, 2024156.85157.95150.80157.15154.99163,428
May 10, 2024157.40159.75153.35154.95152.82248,529
May 9, 2024162.85162.85156.25157.05154.89180,020
May 8, 2024161.00163.45160.35161.70159.48112,741
May 7, 2024163.40164.15160.10160.95158.74193,649
May 6, 2024168.80169.00162.30162.95160.71203,030
May 3, 2024170.15171.35165.90167.75165.44130,913
May 2, 2024167.15170.30166.35169.70167.37313,964
Apr 30, 2024170.00170.90166.00166.70164.41348,387
Apr 29, 2024164.00172.30161.45168.90166.58588,232
Apr 26, 2024167.90169.45161.20163.75161.50316,687
Apr 25, 2024166.25168.30165.15167.75165.44139,763
Apr 24, 2024168.70169.70166.25166.90164.6179,542
Apr 23, 2024164.95168.65163.00167.75165.44254,382
Apr 22, 2024161.50164.85160.65163.80161.55169,910
Apr 19, 2024160.55161.85156.45161.05158.84133,220
Apr 18, 2024162.95165.60160.55161.25159.03296,593
Apr 16, 2024164.65165.40160.25161.60159.38145,056
Apr 15, 2024158.25166.70158.25165.70163.42289,476
Apr 12, 2024169.30171.25166.55167.35165.05240,224
Apr 10, 2024167.65169.75166.35169.05166.73152,685
Apr 9, 2024169.45169.95165.60166.70164.41174,275
Apr 8, 2024170.30171.75168.45168.85166.5375,497
Apr 5, 2024172.05172.05168.30169.80167.47124,453
Apr 4, 2024174.70175.00170.70172.00169.64394,851
Apr 3, 2024167.90170.95166.50170.05167.71183,993
Apr 2, 2024164.00167.85163.00166.75164.46241,395
Apr 1, 2024159.75163.30158.85162.60160.36117,790
Mar 28, 2024159.25160.90157.70158.15155.98141,104
Mar 27, 2024156.55160.85156.55158.85156.67289,009
Mar 26, 2024154.40157.90154.25156.50154.35123,111
Mar 22, 2024155.85156.05154.15154.90152.77105,652
Mar 21, 2024150.55156.90150.55155.85153.71179,180
Mar 20, 2024148.25149.70144.60148.95146.90178,781
Mar 19, 2024150.25151.70146.50147.10145.08360,255
Mar 18, 2024151.85151.85146.95148.00145.97218,867
Mar 15, 2024150.55152.20147.65150.95148.87159,894
Mar 14, 2024146.05150.75144.55149.15147.10338,433
Mar 13, 2024156.25157.75146.50147.75145.72290,403
Mar 12, 2024155.40158.35154.20155.50153.36415,381
Mar 11, 2024164.35164.35156.65157.70155.53275,809
Mar 7, 2024161.45165.30159.90161.75159.53539,675
Mar 6, 2024170.50171.45154.90159.30157.115,577,054
Mar 5, 2024174.25175.40171.10171.65169.29165,460
Mar 4, 2024172.30175.50171.30174.40172.00176,761
Mar 1, 2024167.25171.10167.15170.55168.21191,253
Feb 29, 2024163.05167.60162.60167.20164.90158,329
Feb 28, 2024169.00170.90164.30164.95162.68153,482
Feb 27, 2024173.40173.40168.50168.95166.63190,806
Feb 26, 2024171.90173.40170.60171.05168.70167,623
Feb 23, 2024172.70173.45170.90171.60169.24151,227
Feb 22, 2024170.80172.10168.85171.70169.3474,230
Feb 21, 2024174.55175.50169.70170.40168.06108,898
Feb 20, 2024176.20176.20172.85174.35171.95174,547
Feb 19, 2024175.35177.45173.85175.25172.84200,085
Feb 16, 2024172.00175.70171.85173.75171.36143,105
Feb 15, 2024172.55173.80169.90171.55169.19180,926
Feb 14, 2024168.80172.85167.30172.20169.83106,973
Feb 13, 2024166.80171.10164.60170.50168.16288,976
Feb 12, 2024172.25172.25165.60166.75164.46230,183
Feb 9, 2024174.00174.00165.90171.50169.14231,949
Feb 8, 2024178.95178.95172.15172.85170.47252,873
Feb 7, 2024170.65178.30170.65176.20173.78482,181
Feb 6, 2024173.75174.25168.40170.30167.96355,998
Feb 5, 2024175.95179.00172.65173.25170.87566,311
Feb 2, 2024173.50176.20173.45174.60172.20216,775
Feb 1, 2024175.00175.45169.00172.20169.83208,317
Jan 31, 2024167.95174.75167.95173.10170.72687,063
Jan 30, 2024168.25171.55165.45167.80165.49412,747
Jan 29, 2024168.35169.00167.00167.60165.30285,099
Jan 25, 2024162.25167.25161.55166.85164.56269,972
Jan 24, 2024163.15163.50157.20161.15158.93610,060
Jan 23, 2024168.40168.50157.95159.75157.55726,526

Related Tickers

POONAWALLA.BO Poonawalla Fincorp Limited
316.95
+0.97%
 
IFCI.NS IFCI Limited
58.00
+3.55%
 
SBICARD.NS SBI Cards and Payment Services Limited
756.55
+2.12%
 
PFC.NS Power Finance Corporation Limited
437.75
+0.99%