L&T FINANCE LIMITED (ltf)
FINANCE | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 169.25 | 169.38 | 169.24 | 169.38 | 84778 |
| 2025-05-20 15:28:00 | 169.16 | 169.25 | 169.16 | 169.25 | 44620 |
| 2025-05-20 15:27:00 | 169.28 | 169.29 | 169.13 | 169.16 | 71392 |
| 2025-05-20 15:26:00 | 169.25 | 169.3 | 169.25 | 169.28 | 111550 |
| 2025-05-20 15:25:00 | 168.93 | 169.34 | 168.93 | 169.25 | 107088 |
| 2025-05-20 15:24:00 | 168.9 | 168.93 | 168.89 | 168.93 | 35696 |
| 2025-05-20 15:23:00 | 168.95 | 168.95 | 168.84 | 168.9 | 22310 |
| 2025-05-20 15:22:00 | 168.87 | 168.95 | 168.87 | 168.95 | 40158 |
| 2025-05-20 15:21:00 | 168.95 | 169.0 | 168.87 | 168.87 | 66930 |
| 2025-05-20 15:20:00 | 168.7 | 169.04 | 168.7 | 168.95 | 107088 |
| 2025-05-20 15:19:00 | 168.71 | 168.74 | 168.7 | 168.7 | 22310 |
| 2025-05-20 15:18:00 | 168.8 | 168.8 | 168.71 | 168.71 | 22310 |
| 2025-05-20 15:17:00 | 168.83 | 168.83 | 168.74 | 168.8 | 53544 |
| 2025-05-20 15:16:00 | 168.78 | 168.83 | 168.78 | 168.83 | 17848 |
| 2025-05-20 15:15:00 | 168.75 | 168.83 | 168.75 | 168.78 | 102626 |
| 2025-05-20 15:14:00 | 168.8 | 168.8 | 168.74 | 168.75 | 8924 |
| 2025-05-20 15:13:00 | 168.74 | 168.81 | 168.73 | 168.8 | 26772 |
| 2025-05-20 15:12:00 | 168.68 | 168.74 | 168.68 | 168.74 | 8924 |
| 2025-05-20 15:11:00 | 168.6 | 168.68 | 168.6 | 168.68 | 13386 |
| 2025-05-20 15:10:00 | 168.34 | 168.6 | 168.34 | 168.6 | 17848 |
| 2025-05-20 15:09:00 | 168.15 | 168.34 | 168.15 | 168.34 | 89240 |
| 2025-05-20 15:08:00 | 168.15 | 168.15 | 168.15 | 168.15 | 17848 |
| 2025-05-20 15:07:00 | 168.3 | 168.3 | 168.12 | 168.15 | 62468 |
| 2025-05-20 15:06:00 | 168.4 | 168.4 | 168.3 | 168.3 | 75854 |
| 2025-05-20 15:05:00 | 168.33 | 168.41 | 168.33 | 168.33 | 26772 |
| 2025-05-20 15:04:00 | 168.39 | 168.39 | 168.33 | 168.33 | 8924 |
| 2025-05-20 15:03:00 | 168.34 | 168.41 | 168.34 | 168.39 | 62468 |
| 2025-05-20 15:02:00 | 168.4 | 168.41 | 168.34 | 168.34 | 31234 |
| 2025-05-20 15:01:00 | 168.31 | 168.4 | 168.31 | 168.4 | 13386 |
| 2025-05-20 15:00:00 | 168.31 | 168.37 | 168.31 | 168.31 | 17848 |
| 2025-05-20 14:59:00 | 168.4 | 168.4 | 168.33 | 168.33 | 17848 |
| 2025-05-20 14:58:00 | 168.41 | 168.41 | 168.37 | 168.4 | 17848 |
| 2025-05-20 14:57:00 | 168.65 | 168.65 | 168.41 | 168.41 | 26772 |
| 2025-05-20 14:56:00 | 168.64 | 168.65 | 168.6 | 168.65 | 17848 |
| 2025-05-20 14:55:00 | 168.68 | 168.68 | 168.54 | 168.64 | 31234 |
| 2025-05-20 14:54:00 | 168.6 | 168.6 | 168.56 | 168.56 | 17848 |
| 2025-05-20 14:53:00 | 168.69 | 168.69 | 168.6 | 168.6 | 26772 |
| 2025-05-20 14:52:00 | 168.76 | 168.83 | 168.71 | 168.78 | 26772 |
| 2025-05-20 14:51:00 | 168.93 | 168.93 | 168.76 | 168.76 | 40158 |
| 2025-05-20 14:50:00 | 168.92 | 168.97 | 168.92 | 168.93 | 17848 |
| 2025-05-20 14:49:00 | 168.9 | 168.92 | 168.81 | 168.92 | 17848 |
| 2025-05-20 14:48:00 | 168.8 | 168.9 | 168.74 | 168.9 | 26772 |
| 2025-05-20 14:47:00 | 168.67 | 168.8 | 168.65 | 168.8 | 26772 |
| 2025-05-20 14:46:00 | 168.52 | 168.79 | 168.52 | 168.67 | 22310 |
| 2025-05-20 14:45:00 | 168.47 | 168.57 | 168.42 | 168.52 | 40158 |
| 2025-05-20 14:44:00 | 168.6 | 168.65 | 168.4 | 168.4 | 40158 |
| 2025-05-20 14:43:00 | 168.64 | 168.64 | 168.6 | 168.6 | 4462 |
| 2025-05-20 14:42:00 | 168.66 | 168.69 | 168.58 | 168.64 | 62468 |
| 2025-05-20 14:41:00 | 168.93 | 168.93 | 168.61 | 168.66 | 49082 |
| 2025-05-20 14:40:00 | 168.99 | 169.08 | 168.87 | 168.93 | 31234 |
| 2025-05-20 14:39:00 | 168.97 | 169.01 | 168.88 | 168.99 | 40158 |
| 2025-05-20 14:38:00 | 168.98 | 169.13 | 168.97 | 168.97 | 22310 |
| 2025-05-20 14:37:00 | 168.9 | 169.08 | 168.86 | 168.98 | 58006 |
| 2025-05-20 14:36:00 | 169.0 | 169.0 | 168.9 | 168.9 | 8924 |
| 2025-05-20 14:35:00 | 169.12 | 169.12 | 168.98 | 169.0 | 66930 |
| 2025-05-20 14:34:00 | 168.97 | 169.08 | 168.96 | 169.08 | 22310 |
| 2025-05-20 14:33:00 | 168.95 | 169.11 | 168.95 | 168.97 | 17848 |
| 2025-05-20 14:32:00 | 168.97 | 168.97 | 168.95 | 168.95 | 13386 |
| 2025-05-20 14:31:00 | 168.99 | 169.05 | 168.96 | 168.96 | 40158 |
| 2025-05-20 14:30:00 | 168.9 | 169.11 | 168.9 | 168.99 | 254334 |
| 2025-05-20 14:29:00 | 168.85 | 168.85 | 168.78 | 168.83 | 22310 |
| 2025-05-20 14:28:00 | 168.74 | 168.87 | 168.64 | 168.85 | 40158 |
| 2025-05-20 14:27:00 | 168.85 | 168.85 | 168.64 | 168.74 | 40158 |
| 2025-05-20 14:26:00 | 168.82 | 168.85 | 168.82 | 168.85 | 13386 |
| 2025-05-20 14:25:00 | 168.8 | 168.82 | 168.72 | 168.82 | 17848 |
| 2025-05-20 14:24:00 | 168.69 | 168.82 | 168.69 | 168.8 | 35696 |
| 2025-05-20 14:23:00 | 168.89 | 168.89 | 168.69 | 168.69 | 35696 |
| 2025-05-20 14:22:00 | 168.93 | 168.93 | 168.75 | 168.75 | 40158 |
| 2025-05-20 14:21:00 | 168.9 | 169.04 | 168.75 | 168.93 | 102626 |
| 2025-05-20 14:20:00 | 168.99 | 169.0 | 168.93 | 168.93 | 22310 |
| 2025-05-20 14:19:00 | 169.18 | 169.18 | 169.02 | 169.02 | 22310 |
| 2025-05-20 14:18:00 | 169.13 | 169.23 | 169.13 | 169.18 | 17848 |
| 2025-05-20 14:17:00 | 169.12 | 169.13 | 169.1 | 169.13 | 13386 |
| 2025-05-20 14:16:00 | 169.07 | 169.12 | 169.07 | 169.12 | 4462 |
| 2025-05-20 14:15:00 | 169.23 | 169.23 | 169.07 | 169.07 | 66930 |
| 2025-05-20 14:14:00 | 169.35 | 169.35 | 169.16 | 169.16 | 53544 |
| 2025-05-20 14:13:00 | 169.37 | 169.37 | 169.36 | 169.36 | 8924 |
| 2025-05-20 14:12:00 | 169.44 | 169.44 | 169.37 | 169.37 | 13386 |
| 2025-05-20 14:11:00 | 169.54 | 169.54 | 169.45 | 169.45 | 17848 |
| 2025-05-20 14:10:00 | 169.45 | 169.54 | 169.45 | 169.54 | 13386 |
| 2025-05-20 14:09:00 | 169.65 | 169.65 | 169.27 | 169.45 | 281106 |
| 2025-05-20 14:08:00 | 169.65 | 169.65 | 169.65 | 169.65 | 4462 |
| 2025-05-20 14:07:00 | 169.71 | 169.71 | 169.62 | 169.65 | 44620 |
| 2025-05-20 14:06:00 | 169.72 | 169.8 | 169.71 | 169.71 | 35696 |
| 2025-05-20 14:05:00 | 169.91 | 169.91 | 169.64 | 169.72 | 53544 |
| 2025-05-20 14:04:00 | 170.0 | 170.0 | 170.0 | 170.0 | 0 |
| 2025-05-20 14:03:00 | 170.08 | 170.08 | 170.0 | 170.0 | 13386 |
| 2025-05-20 14:02:00 | 170.05 | 170.08 | 170.01 | 170.08 | 17848 |
| 2025-05-20 14:01:00 | 170.4 | 170.4 | 170.05 | 170.05 | 26772 |
| 2025-05-20 14:00:00 | 170.4 | 170.4 | 170.4 | 170.4 | 0 |
| 2025-05-20 13:59:00 | 170.3 | 170.4 | 170.3 | 170.4 | 8924 |
| 2025-05-20 13:58:00 | 170.2 | 170.3 | 170.2 | 170.3 | 8924 |
| 2025-05-20 13:57:00 | 170.31 | 170.31 | 170.2 | 170.2 | 4462 |
| 2025-05-20 13:56:00 | 170.31 | 170.31 | 170.31 | 170.31 | 0 |
| 2025-05-20 13:55:00 | 170.4 | 170.4 | 170.31 | 170.31 | 8924 |
| 2025-05-20 13:54:00 | 170.47 | 170.47 | 170.4 | 170.4 | 4462 |
| 2025-05-20 13:53:00 | 170.47 | 170.47 | 170.47 | 170.47 | 4462 |
| 2025-05-20 13:52:00 | 170.46 | 170.46 | 170.45 | 170.45 | 4462 |
| 2025-05-20 13:51:00 | 170.55 | 170.55 | 170.42 | 170.46 | 8924 |
| 2025-05-20 13:50:00 | 170.55 | 170.55 | 170.55 | 170.55 | 0 |