Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

L&T Finance Limited (LTF.NS)

Compare
158.64
+3.18
+(2.05%)
At close: 3:30:03 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 15, 2025157.00159.00156.01158.64158.643,710,602
Apr 11, 2025157.10157.59154.27155.46155.462,824,478
Apr 9, 2025151.50154.45149.10153.34153.342,411,800
Apr 8, 2025151.53155.00151.42154.37154.375,252,832
Apr 7, 2025140.00149.50140.00148.57148.573,978,490
Apr 4, 2025153.90154.89148.92153.72153.725,623,702
Apr 3, 2025150.00154.40150.00153.97153.971,807,259
Apr 2, 2025152.35152.56149.62151.88151.881,515,678
Apr 1, 2025151.50154.39149.19150.90150.902,293,910
Mar 28, 2025155.56156.77152.01153.22153.222,859,660
Mar 27, 2025151.50156.97151.29155.56155.565,524,298
Mar 26, 2025154.66156.68152.40152.95152.952,895,093
Mar 25, 2025159.55159.90153.35155.04155.044,033,963
Mar 24, 2025155.61159.50155.61158.57158.576,203,364
Mar 21, 2025149.70156.05148.52155.09155.098,697,338
Mar 20, 2025147.59150.50146.90149.71149.717,231,854
Mar 19, 2025142.99147.00142.40146.30146.304,720,534
Mar 18, 2025140.17140.17140.17140.17140.17-
Mar 17, 2025138.99141.45138.64140.17140.173,085,080
Mar 13, 2025141.00141.16138.00138.64138.641,973,510
Mar 12, 2025142.00142.65136.81140.25140.253,329,109
Mar 11, 2025139.00142.11137.20141.00141.002,549,192
Mar 10, 2025141.90145.30139.44139.83139.834,843,292
Mar 7, 2025141.10143.20140.85141.71141.713,148,608
Mar 6, 2025141.50143.78140.20141.09141.092,855,777
Mar 5, 2025138.50140.86137.79139.70139.703,715,864
Mar 4, 2025136.95139.39134.13138.88138.883,938,622
Mar 3, 2025135.19138.87132.58138.25138.255,170,767
Feb 28, 2025138.00138.23133.11134.73134.733,681,827
Feb 27, 2025136.60142.18136.60139.49139.4914,821,236
Feb 25, 2025134.10136.00132.65133.49133.492,797,955
Feb 24, 2025134.99136.15132.30134.25134.252,323,761
Feb 21, 2025137.55139.45134.90135.74135.742,884,321
Feb 20, 2025134.70138.10133.20137.62137.622,608,003
Feb 19, 2025132.44135.50131.05135.25135.252,723,336
Feb 18, 2025136.74136.74131.25132.28132.283,180,448
Feb 17, 2025136.94137.78132.96136.04136.042,865,874
Feb 14, 2025142.22142.44135.00136.96136.964,972,113
Feb 13, 2025140.01143.34139.67140.33140.333,651,705
Feb 12, 2025140.00142.33135.84140.73140.734,685,117
Feb 11, 2025147.51147.76138.21140.97140.975,929,128
Feb 10, 2025151.00152.21147.10147.60147.604,108,200
Feb 7, 2025150.76152.80148.12149.21149.214,555,447
Feb 6, 2025152.86153.90150.11150.76150.762,402,830
Feb 5, 2025152.65154.89151.62152.86152.865,683,005
Feb 4, 2025150.00152.94148.79152.03152.037,423,889
Feb 3, 2025145.00150.09141.94149.56149.565,940,050
Feb 1, 2025146.95147.60142.65145.97145.972,414,221
Jan 31, 2025144.35146.70143.64145.47145.472,405,356
Jan 30, 2025146.20147.83143.60144.37144.375,076,567
Jan 29, 2025141.87147.37141.59146.16146.166,916,017
Jan 28, 2025142.59144.23137.00141.87141.878,541,590
Jan 27, 2025139.61142.15134.20141.55141.555,793,676
Jan 24, 2025140.71142.31137.86139.68139.683,499,150
Jan 23, 2025140.00142.00138.50139.93139.933,738,977
Jan 22, 2025145.93145.94138.00139.37139.374,565,681
Jan 21, 2025141.31147.57140.00146.07146.0714,675,861
Jan 20, 2025143.00145.49141.33144.47144.475,040,472
Jan 17, 2025141.01144.24140.39143.03143.032,655,923
Jan 16, 2025140.07142.94140.01142.33142.333,599,390
Jan 15, 2025134.81142.35132.45140.07140.077,978,664
Jan 14, 2025132.00135.10131.69133.73133.734,953,900
Jan 13, 2025134.12136.75129.20130.89130.8910,154,047
Jan 10, 2025142.50142.50137.10139.28139.285,763,292
Jan 9, 2025141.93144.40140.83142.70142.705,446,905
Jan 8, 2025139.36145.87137.45143.40143.4015,163,307
Jan 7, 2025139.00141.24137.51139.36139.363,978,224
Jan 6, 2025143.44143.81136.62138.39138.396,736,370
Jan 3, 2025142.85144.22141.65143.44143.444,873,760
Jan 2, 2025137.65143.27137.65142.85142.8511,377,083
Jan 1, 2025135.70138.26135.60137.76137.763,531,622
Dec 31, 2024136.00136.19134.65135.63135.633,059,127
Dec 30, 2024138.00138.38136.00136.30136.302,117,941
Dec 27, 2024137.14139.69136.58137.97137.974,118,706
Dec 26, 2024139.01139.89135.70136.82136.829,220,873
Dec 24, 2024137.00139.39136.61138.65138.655,656,854
Dec 23, 2024138.00139.00136.30136.71136.713,940,701
Dec 20, 2024141.43141.69135.50136.48136.488,487,963
Dec 19, 2024139.00141.80137.59141.44141.4412,193,131
Dec 18, 2024142.00142.45139.34141.02141.0210,516,827
Dec 17, 2024147.29147.29141.15141.90141.907,552,894
Dec 16, 2024146.50148.90145.86147.30147.302,233,073
Dec 13, 2024146.51147.24142.21146.61146.615,363,914
Dec 12, 2024150.07150.77147.11147.60147.603,625,503
Dec 11, 2024148.31150.69148.31150.07150.074,351,059
Dec 10, 2024148.20151.95148.00149.15149.155,635,147
Dec 9, 2024148.50150.34147.60148.23148.233,736,158
Dec 6, 2024148.41149.23146.59148.81148.816,810,891
Dec 5, 2024148.19149.15146.94148.41148.414,729,816
Dec 4, 2024145.01148.50145.01148.14148.146,845,087
Dec 3, 2024143.72146.09143.65145.62145.623,813,710
Dec 2, 2024142.15144.10141.61143.72143.724,022,418
Nov 29, 2024144.74144.94141.22142.47142.474,590,422
Nov 28, 2024140.45145.25139.80144.32144.3218,898,040
Nov 27, 2024142.00142.13139.51140.76140.768,204,446
Nov 26, 2024141.00141.94139.50140.60140.605,960,047
Nov 25, 2024142.50144.30140.50140.94140.945,493,643
Nov 22, 2024137.65140.44137.10139.55139.553,846,622
Nov 21, 2024138.76139.00135.50137.74137.743,921,181
Nov 19, 2024139.25142.49138.69139.71139.715,892,083
Nov 18, 2024136.56140.50135.39138.69138.695,629,198
Nov 14, 2024135.90138.60135.46137.51137.515,267,955
Nov 13, 2024137.61138.55134.10135.91135.9112,440,862
Nov 12, 2024141.10141.61138.13138.57138.574,140,867
Nov 11, 2024140.00142.42137.75140.16140.167,981,196
Nov 8, 2024144.60144.60139.80140.11140.117,009,217
Nov 7, 2024148.00148.19143.80144.15144.155,804,643
Nov 6, 2024146.19148.75145.81147.56147.567,223,997
Nov 5, 2024142.76146.40141.16145.39145.398,972,012
Nov 4, 2024148.95148.95142.45142.76142.769,179,542
Nov 1, 2024146.89149.50146.70148.62148.622,638,735
Oct 31, 2024147.80148.40144.40146.00146.0013,296,222
Oct 30, 2024144.50148.30143.00146.49146.4912,345,747
Oct 29, 2024142.50144.94139.00143.95143.9511,464,868
Oct 28, 2024141.20148.00141.00142.23142.2313,047,525
Oct 25, 2024145.05145.55137.66140.28140.2812,615,138
Oct 24, 2024150.45151.29144.18144.66144.6620,052,904
Oct 23, 2024146.71151.96146.20150.16150.1613,909,496
Oct 22, 2024158.09159.19145.06146.55146.5524,010,034
Oct 21, 2024168.00168.89156.70157.82157.8215,051,766
Oct 18, 2024166.00168.15161.84166.64166.6411,045,604
Oct 17, 2024167.00167.79163.75166.41166.418,675,146
Oct 16, 2024167.25167.59166.10166.83166.837,751,067
Oct 15, 2024166.05168.60165.15168.05168.0510,759,297
Oct 14, 2024164.58167.10163.85165.32165.3211,581,312
Oct 11, 2024167.50168.32163.25163.76163.7611,614,006
Oct 10, 2024170.75171.45167.20167.48167.484,274,505
Oct 9, 2024173.50176.75168.70169.42169.429,490,521
Oct 8, 2024168.00173.17167.70171.99171.995,510,412
Oct 7, 2024176.23177.33167.29168.50168.507,477,478
Oct 4, 2024181.25181.94173.91174.96174.969,226,512
Oct 3, 2024185.00186.50180.00181.23181.2311,643,302
Oct 1, 2024187.09189.45185.11188.12188.127,122,957
Sep 30, 2024187.00187.86185.09185.82185.824,833,939
Sep 27, 2024186.56189.29185.51187.90187.907,610,386
Sep 26, 2024187.40187.40182.70186.82186.8211,507,289
Sep 25, 2024184.00189.17182.81187.40187.4014,292,747
Sep 24, 2024185.69187.19183.50183.89183.898,839,860
Sep 23, 2024183.00185.39178.82184.52184.5213,735,342
Sep 20, 2024178.83182.25177.73181.31181.3110,622,489
Sep 19, 2024178.50181.65172.31178.00178.0015,235,214
Sep 18, 2024175.00178.48174.70177.01177.016,682,772
Sep 17, 2024175.49177.22174.50175.85175.853,562,118
Sep 16, 2024179.00179.00174.58175.22175.225,726,945
Sep 13, 2024175.40179.37174.52177.91177.9113,689,402
Sep 12, 2024168.00174.94167.95174.36174.3615,036,376
Sep 11, 2024172.90172.99165.66166.25166.255,613,656
Sep 10, 2024167.94173.24166.70171.69171.699,893,480
Sep 9, 2024165.42166.73163.33166.24166.243,379,647
Sep 6, 2024170.60170.76164.77165.23165.235,578,591
Sep 5, 2024169.99171.80169.27170.55170.555,362,951
Sep 4, 2024171.10172.10168.50169.01169.013,288,369
Sep 3, 2024171.25173.90170.83172.41172.416,769,138
Sep 2, 2024169.04171.35168.83170.86170.864,999,370
Aug 30, 2024171.20171.95169.07169.36169.363,415,918
Aug 29, 2024171.29171.94168.12170.39170.393,063,823
Aug 28, 2024173.69173.70170.25170.52170.527,706,210
Aug 27, 2024169.00172.00168.65171.04171.044,638,048
Aug 26, 2024167.62169.44166.89169.02169.024,452,610
Aug 23, 2024169.50169.55167.28167.62167.623,414,990
Aug 22, 2024169.00171.90168.00168.92168.925,161,326
Aug 21, 2024167.90168.54166.22168.21168.213,058,802
Aug 20, 2024165.90168.38164.15167.36167.364,346,921
Aug 19, 2024164.98166.10163.61165.00165.003,904,977
Aug 16, 2024160.00164.85159.50164.29164.294,338,449
Aug 14, 2024162.59162.78159.87160.46160.463,173,840
Aug 13, 2024168.01168.10162.02162.34162.344,198,056
Aug 12, 2024166.00168.75164.01168.02168.023,999,022
Aug 9, 2024167.99168.80165.53166.20166.202,882,514
Aug 8, 2024169.60169.91165.10165.65165.653,909,508
Aug 7, 2024171.70171.80166.70169.51169.514,659,477
Aug 6, 2024170.00174.40166.61167.23167.234,182,278
Aug 5, 2024173.99173.99167.28168.53168.537,380,500
Aug 2, 2024175.35179.10172.16177.13177.139,004,437
Aug 1, 2024181.90182.06176.00176.50176.503,547,911
Jul 31, 2024180.50181.48179.47179.89179.892,073,303
Jul 30, 2024180.00182.47178.96180.03180.034,003,069
Jul 29, 2024181.69182.14178.92179.54179.543,768,421
Jul 26, 2024174.90180.90174.17180.47180.477,455,371
Jul 25, 2024174.00175.00169.84173.73173.735,458,213
Jul 24, 2024175.40177.37173.76174.75174.754,458,422
Jul 23, 2024175.49175.49165.00174.51174.519,608,735
Jul 22, 2024173.06175.80170.50173.73173.737,917,914
Jul 19, 2024185.44185.44175.00175.95175.9513,685,366
Jul 18, 2024189.90189.95182.73184.57184.5737,665,072
Jul 16, 2024186.45186.45182.25184.35184.3512,008,675
Jul 15, 2024184.25186.25180.32185.85185.857,480,546
Jul 12, 2024180.20185.00179.32182.26182.268,336,170
Jul 11, 2024180.45182.52179.00179.25179.257,184,501
Jul 10, 2024183.99183.99177.76180.45180.456,401,087
Jul 9, 2024186.50187.13183.26184.01184.014,773,194
Jul 8, 2024190.01190.58185.17185.98185.984,460,806
Jul 5, 2024188.00190.55184.85189.91189.917,736,157
Jul 4, 2024194.00194.20187.84188.25188.2513,615,915
Jul 3, 2024188.80191.00186.61188.70188.7010,137,481
Jul 2, 2024192.30194.25186.45187.23187.2315,387,882
Jul 1, 2024183.65191.65182.96190.10190.1024,853,967
Jun 28, 2024182.00182.89180.00181.17181.179,520,773
Jun 27, 2024181.75184.18178.68179.26179.2616,858,870
Jun 26, 2024186.00187.80181.20181.71181.7112,469,345
Jun 25, 2024180.85186.32179.00185.51185.5114,289,052
Jun 24, 2024184.00184.00177.50180.51180.5112,574,066
Jun 21, 2024184.90186.70181.61183.04183.0421,084,054
Jun 20, 2024176.21184.00175.21183.65183.6517,882,695
Jun 19, 2024181.44181.44174.04176.21176.2115,781,172
Jun 18, 2024 2.50 Dividend
Jun 18, 2024180.99182.15179.09179.67179.6717,532,848
Jun 14, 2024178.00183.76176.71181.87179.3737,292,621
Jun 13, 2024175.10179.18175.00175.87173.4547,333,091
Jun 12, 2024165.80171.68165.21170.62168.2713,051,066
Jun 11, 2024168.65169.29164.60164.90162.636,986,709
Jun 10, 2024171.70171.70164.50165.35163.088,596,119
Jun 7, 2024160.10169.85158.05168.45166.1314,435,252
Jun 6, 2024157.55162.00156.50159.05156.866,006,701
Jun 5, 2024151.40157.90148.00156.85154.695,258,202
Jun 4, 2024160.00160.00144.60149.35147.3012,468,536
Jun 3, 2024157.00160.20156.25159.70157.505,183,145
May 31, 2024154.00156.75152.35152.95150.857,196,801
May 30, 2024157.65157.65152.25153.15151.046,928,838
May 29, 2024156.80159.00155.80157.65155.481,738,865
May 28, 2024158.20159.20155.05156.80154.642,025,656
May 27, 2024158.85159.00156.30158.20156.032,337,095
May 24, 2024159.10159.45157.15157.75155.582,161,520
May 23, 2024157.35160.00155.70159.15156.967,632,301
May 22, 2024158.40159.95155.65156.35154.202,453,852
May 21, 2024160.50160.50158.20158.85156.671,944,712
May 17, 2024159.05161.15157.60160.70158.492,954,770
May 16, 2024159.50159.90156.65158.75156.571,772,521
May 15, 2024158.50162.70157.25158.45156.272,976,208
May 14, 2024157.20158.05155.40157.40155.242,714,284
May 13, 2024155.90158.00150.75157.20155.049,010,412
May 10, 2024157.05159.70153.45155.20153.074,513,527
May 9, 2024162.00162.60156.30157.05154.893,820,801
May 8, 2024160.95163.45160.30161.70159.482,488,886
May 7, 2024163.15164.25160.05160.95158.743,936,687
May 6, 2024168.90169.00162.30162.90160.664,415,585
May 3, 2024170.45171.40165.80167.75165.444,561,558
May 2, 2024167.40170.25166.40169.75167.424,336,832
Apr 30, 2024170.00170.85166.00166.65164.364,080,553
Apr 29, 2024163.80172.15161.45168.80166.4812,524,749
Apr 26, 2024167.35169.50161.10163.80161.556,578,217
Apr 25, 2024166.00168.30165.05167.75165.445,033,663
Apr 24, 2024168.50169.50165.90166.80164.512,610,949
Apr 23, 2024163.75168.60163.05167.85165.543,303,800
Apr 22, 2024161.65164.95160.70163.75161.503,010,775
Apr 19, 2024160.00161.95156.45160.95158.746,833,098
Apr 18, 2024162.15165.70160.55161.30159.083,932,551
Apr 16, 2024164.45165.45160.20161.55159.334,608,165
Apr 15, 2024163.50166.75160.75165.75163.475,710,326

Related Tickers

IREDA.NS Indian Renewable Energy Development Agency Limited
166.98
+8.29%
 
HUDCO.NS Housing and Urban Development Corporation Limited
219.14
+1.54%
 
CREDITACC.NS CreditAccess Grameen Limited
1,051.75
+2.80%
 
M&MFIN.NS Mahindra & Mahindra Financial Services Limited
268.05
+1.88%
 
RECLTD.NS REC Limited
423.30
+5.23%
 
MUTHOOTMF.NS MUTHOOT MICROFIN LIMITED
139.24
+3.36%
 
PFC.NS Power Finance Corporation Limited
425.55
+6.19%
 
MANAPPURAM.NS Manappuram Finance Limited
226.03
+0.04%
 
POONAWALLA.NS Poonawalla Fincorp Limited
382.25
+4.35%
 
IIFL.NS IIFL Finance Limited
332.40
+2.67%