L&T FINANCE LIMITED (ltf)
FINANCE
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 208.52 | 209.76 | 205.81 | 208.07 | 6594836 |
| 2025-07-07 05:30:00 | 206.9 | 211.9 | 205.6 | 208.77 | 22095824 |
| 2025-07-04 05:30:00 | 203.49 | 210.11 | 202.2 | 206.24 | 25121060 |
| 2025-07-03 05:30:00 | 206.72 | 207.73 | 202.86 | 203.58 | 12404360 |
| 2025-07-02 05:30:00 | 209.0 | 209.69 | 205.2 | 206.66 | 14871846 |
| 2025-07-01 05:30:00 | 207.84 | 209.25 | 203.37 | 208.48 | 18735938 |
| 2025-06-30 05:30:00 | 203.1 | 207.85 | 202.17 | 206.77 | 21649624 |
| 2025-06-27 05:30:00 | 205.9 | 206.21 | 200.08 | 201.05 | 17700754 |
| 2025-06-26 05:30:00 | 201.32 | 206.9 | 201.32 | 206.62 | 24607930 |
| 2025-06-25 05:30:00 | 202.85 | 203.18 | 199.34 | 201.1 | 25353084 |
| 2025-06-24 05:30:00 | 195.58 | 201.52 | 193.7 | 200.36 | 39439618 |
| 2025-06-23 05:30:00 | 190.09 | 195.5 | 188.35 | 193.63 | 29828470 |
| 2025-06-20 05:30:00 | 188.38 | 192.4 | 188.1 | 190.62 | 21466682 |
| 2025-06-19 05:30:00 | 188.48 | 191.6 | 185.85 | 187.64 | 12154488 |
| 2025-06-18 05:30:00 | 190.19 | 193.1 | 188.6 | 189.21 | 10806964 |
| 2025-06-17 05:30:00 | 191.15 | 194.1 | 189.42 | 190.48 | 15933802 |
| 2025-06-16 05:30:00 | 186.38 | 191.8 | 183.4 | 191.16 | 18780558 |
| 2025-06-13 05:30:00 | 181.5 | 187.01 | 181.1 | 185.99 | 20922318 |
| 2025-06-12 05:30:00 | 190.48 | 193.35 | 186.33 | 187.26 | 19481092 |
| 2025-06-11 05:30:00 | 194.89 | 198.39 | 189.43 | 191.07 | 12743472 |
| 2025-06-10 05:30:00 | 195.0 | 197.17 | 192.25 | 193.99 | 22216298 |
| 2025-06-09 05:30:00 | 191.68 | 194.77 | 191.52 | 193.59 | 19815742 |
| 2025-06-06 05:30:00 | 184.5 | 192.44 | 181.7 | 190.02 | 32090704 |
| 2025-06-05 05:30:00 | 175.01 | 183.55 | 174.81 | 182.84 | 27062030 |
| 2025-06-04 05:30:00 | 174.89 | 175.92 | 173.33 | 175.06 | 4832346 |
| 2025-06-03 05:30:00 | 176.5 | 178.0 | 172.4 | 173.5 | 7353376 |
| 2025-06-02 05:30:00 | 171.91 | 176.87 | 171.07 | 175.79 | 7527394 |
| 2025-05-30 05:30:00 | 171.94 | 173.2 | 169.45 | 172.24 | 7157048 |
| 2025-05-29 05:30:00 | 175.23 | 175.35 | 171.24 | 171.62 | 14684442 |
| 2025-05-28 05:30:00 | 172.18 | 175.5 | 171.72 | 175.0 | 24692708 |
| 2025-05-27 05:30:00 | 171.77 | 174.1 | 170.33 | 173.01 | 26919246 |
| 2025-05-26 05:30:00 | 173.71 | 174.7 | 171.48 | 171.78 | 31448176 |
| 2025-05-23 05:30:00 | 170.69 | 173.31 | 169.15 | 172.52 | 8446566 |
| 2025-05-22 05:30:00 | 172.94 | 172.94 | 169.25 | 171.35 | 7870968 |
| 2025-05-21 05:30:00 | 168.38 | 171.86 | 167.5 | 171.17 | 9874406 |
| 2025-05-20 05:30:00 | 174.17 | 174.92 | 168.12 | 168.78 | 8986468 |
| 2025-05-19 05:30:00 | 172.4 | 174.0 | 170.6 | 173.07 | 8183308 |
| 2025-05-16 05:30:00 | 175.28 | 177.0 | 172.06 | 172.48 | 9450516 |
| 2025-05-15 05:30:00 | 172.86 | 176.37 | 170.92 | 175.75 | 10026114 |
| 2025-05-14 05:30:00 | 169.6 | 175.18 | 168.58 | 172.94 | 16384464 |
| 2025-05-13 05:30:00 | 169.15 | 171.15 | 167.67 | 168.59 | 7719260 |
| 2025-05-12 05:30:00 | 163.5 | 169.55 | 163.5 | 169.21 | 12663156 |
| 2025-05-09 05:30:00 | 160.0 | 162.0 | 155.82 | 158.7 | 17843538 |
| 2025-05-08 05:30:00 | 167.4 | 168.34 | 161.23 | 162.0 | 10673104 |
| 2025-05-07 05:30:00 | 162.53 | 168.94 | 161.98 | 167.75 | 13296760 |
| 2025-05-06 05:30:00 | 166.68 | 167.77 | 162.0 | 162.66 | 10168898 |
| 2025-05-05 05:30:00 | 166.75 | 168.65 | 165.77 | 166.97 | 9994880 |
| 2025-05-02 05:30:00 | 163.0 | 168.2 | 162.5 | 165.81 | 21663010 |
| 2025-04-30 05:30:00 | 163.23 | 165.24 | 159.39 | 162.73 | 18927804 |
| 2025-04-29 05:30:00 | 162.33 | 162.33 | 158.07 | 160.64 | 17241168 |
| 2025-04-28 05:30:00 | 161.7 | 164.0 | 152.01 | 159.63 | 60272696 |
| 2025-04-25 05:30:00 | 176.1 | 176.35 | 165.82 | 167.43 | 24050180 |
| 2025-04-24 05:30:00 | 179.51 | 182.19 | 178.83 | 179.81 | 13256602 |
| 2025-04-23 05:30:00 | 172.5 | 180.39 | 171.52 | 179.85 | 21734402 |
| 2025-04-22 05:30:00 | 170.1 | 172.9 | 168.3 | 170.79 | 30319290 |
| 2025-04-21 05:30:00 | 167.0 | 172.16 | 164.83 | 169.73 | 33719334 |
| 2025-04-17 05:30:00 | 158.69 | 164.99 | 157.51 | 163.46 | 18633312 |
| 2025-04-16 05:30:00 | 158.41 | 159.5 | 157.47 | 158.68 | 9392510 |
| 2025-04-15 05:30:00 | 156.53 | 158.72 | 155.95 | 158.49 | 10351840 |
| 2025-04-11 05:30:00 | 156.02 | 156.71 | 153.77 | 155.27 | 9031088 |
| 2025-04-09 05:30:00 | 153.57 | 154.3 | 148.22 | 152.71 | 15965036 |
| 2025-04-08 05:30:00 | 150.4 | 154.7 | 150.4 | 153.81 | 18704704 |
| 2025-04-07 05:30:00 | 141.01 | 149.0 | 141.01 | 148.14 | 15634848 |
| 2025-04-04 05:30:00 | 152.99 | 154.0 | 147.36 | 150.09 | 23296102 |
| 2025-04-03 05:30:00 | 150.87 | 153.69 | 149.51 | 153.44 | 8343940 |
| 2025-04-02 05:30:00 | 149.68 | 151.2 | 147.7 | 150.84 | 5318704 |
| 2025-04-01 05:30:00 | 148.13 | 150.69 | 146.0 | 149.94 | 10757882 |
| 2025-03-28 05:30:00 | 155.52 | 155.52 | 148.25 | 148.96 | 9428206 |
| 2025-03-27 05:30:00 | 150.54 | 152.13 | 148.85 | 151.35 | 26789848 |
| 2025-03-26 05:30:00 | 154.19 | 156.0 | 152.4 | 152.73 | 27133422 |
| 2025-03-25 05:30:00 | 158.81 | 159.65 | 152.49 | 154.21 | 29832932 |
| 2025-03-24 05:30:00 | 153.7 | 159.39 | 153.7 | 158.58 | 30002488 |
| 2025-03-21 05:30:00 | 147.5 | 154.31 | 146.68 | 152.99 | 18628850 |
| 2025-03-20 05:30:00 | 147.6 | 148.72 | 146.17 | 147.55 | 17696292 |
| 2025-03-19 05:30:00 | 142.0 | 146.8 | 142.0 | 146.11 | 23095312 |
| 2025-03-18 05:30:00 | 139.6 | 142.9 | 139.6 | 142.63 | 7911126 |
| 2025-03-17 05:30:00 | 137.0 | 140.44 | 137.0 | 139.84 | 8259162 |
| 2025-03-13 05:30:00 | 140.0 | 140.1 | 136.56 | 136.89 | 7179358 |
| 2025-03-12 05:30:00 | 142.71 | 142.71 | 135.1 | 139.14 | 12966572 |
| 2025-03-11 05:30:00 | 137.76 | 141.55 | 135.8 | 140.71 | 9401434 |
| 2025-03-10 05:30:00 | 141.99 | 144.19 | 139.0 | 139.43 | 14492576 |
| 2025-03-07 05:30:00 | 141.92 | 142.8 | 140.2 | 140.92 | 8879380 |
| 2025-03-06 05:30:00 | 142.1 | 142.68 | 139.25 | 140.81 | 8058372 |
| 2025-03-05 05:30:00 | 136.63 | 139.7 | 134.65 | 139.1 | 12564992 |
| 2025-03-04 05:30:00 | 134.11 | 137.17 | 132.0 | 135.93 | 9200644 |
| 2025-03-03 05:30:00 | 133.51 | 136.25 | 132.5 | 135.78 | 14483652 |
| 2025-02-28 05:30:00 | 137.81 | 137.88 | 131.92 | 133.95 | 11748446 |
| 2025-02-27 05:30:00 | 135.55 | 141.0 | 135.55 | 139.08 | 35361350 |
| 2025-02-25 05:30:00 | 134.37 | 136.38 | 132.8 | 133.86 | 26611368 |
| 2025-02-24 05:30:00 | 133.7 | 136.27 | 131.89 | 134.58 | 32612758 |
| 2025-02-21 05:30:00 | 135.0 | 139.29 | 134.07 | 135.24 | 28106138 |
| 2025-02-20 05:30:00 | 134.95 | 138.25 | 132.85 | 137.8 | 9249726 |
| 2025-02-19 05:30:00 | 132.84 | 134.99 | 131.36 | 134.7 | 8897228 |
| 2025-02-18 05:30:00 | 135.51 | 136.11 | 130.21 | 132.17 | 16201522 |
| 2025-02-17 05:30:00 | 133.76 | 137.3 | 132.31 | 135.78 | 9294346 |
| 2025-02-14 05:30:00 | 140.33 | 141.18 | 134.27 | 136.15 | 13586790 |
| 2025-02-13 05:30:00 | 139.59 | 143.18 | 139.13 | 139.9 | 12654232 |
| 2025-02-12 05:30:00 | 140.5 | 142.42 | 135.69 | 140.9 | 17343794 |
| 2025-02-11 05:30:00 | 146.55 | 147.11 | 138.71 | 141.12 | 17357180 |
| 2025-02-10 05:30:00 | 150.1 | 150.42 | 146.32 | 147.17 | 10191208 |