L&T FINANCE LIMITED (ltf)
FINANCE | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 166.71 | 166.8 | 166.49 | 166.5 | 151708 |
| 2025-04-25 15:28:00 | 166.39 | 166.94 | 166.38 | 166.71 | 187404 |
| 2025-04-25 15:27:00 | 167.28 | 167.28 | 166.39 | 166.39 | 437276 |
| 2025-04-25 15:26:00 | 167.31 | 167.31 | 167.28 | 167.28 | 71392 |
| 2025-04-25 15:25:00 | 167.3 | 167.39 | 167.3 | 167.31 | 71392 |
| 2025-04-25 15:24:00 | 167.52 | 167.52 | 167.41 | 167.41 | 107088 |
| 2025-04-25 15:23:00 | 167.72 | 167.72 | 167.5 | 167.52 | 98164 |
| 2025-04-25 15:22:00 | 167.7 | 167.72 | 167.57 | 167.72 | 35696 |
| 2025-04-25 15:21:00 | 167.38 | 167.7 | 167.38 | 167.7 | 62468 |
| 2025-04-25 15:20:00 | 167.5 | 167.5 | 167.38 | 167.38 | 17848 |
| 2025-04-25 15:19:00 | 167.61 | 167.61 | 167.5 | 167.5 | 31234 |
| 2025-04-25 15:18:00 | 167.61 | 167.68 | 167.61 | 167.61 | 35696 |
| 2025-04-25 15:17:00 | 167.26 | 167.6 | 167.26 | 167.6 | 98164 |
| 2025-04-25 15:16:00 | 167.33 | 167.43 | 167.26 | 167.26 | 71392 |
| 2025-04-25 15:15:00 | 167.41 | 167.5 | 167.25 | 167.33 | 142784 |
| 2025-04-25 15:14:00 | 167.4 | 167.56 | 167.32 | 167.42 | 62468 |
| 2025-04-25 15:13:00 | 167.48 | 167.56 | 167.36 | 167.56 | 17848 |
| 2025-04-25 15:12:00 | 167.68 | 167.68 | 167.42 | 167.48 | 40158 |
| 2025-04-25 15:11:00 | 167.75 | 167.92 | 167.68 | 167.68 | 53544 |
| 2025-04-25 15:10:00 | 167.65 | 167.75 | 167.4 | 167.75 | 107088 |
| 2025-04-25 15:09:00 | 167.72 | 167.82 | 167.6 | 167.65 | 98164 |
| 2025-04-25 15:08:00 | 168.21 | 168.3 | 167.65 | 167.73 | 370346 |
| 2025-04-25 15:07:00 | 168.47 | 168.47 | 168.36 | 168.37 | 49082 |
| 2025-04-25 15:06:00 | 168.35 | 168.65 | 168.35 | 168.65 | 66930 |
| 2025-04-25 15:05:00 | 168.05 | 168.19 | 168.05 | 168.19 | 17848 |
| 2025-04-25 15:04:00 | 168.43 | 168.43 | 168.05 | 168.05 | 53544 |
| 2025-04-25 15:03:00 | 168.07 | 168.45 | 168.07 | 168.43 | 17848 |
| 2025-04-25 15:02:00 | 168.02 | 168.1 | 168.02 | 168.07 | 8924 |
| 2025-04-25 15:01:00 | 168.12 | 168.12 | 167.8 | 168.02 | 191866 |
| 2025-04-25 15:00:00 | 168.07 | 168.36 | 168.07 | 168.12 | 13386 |
| 2025-04-25 14:59:00 | 168.3 | 168.3 | 168.07 | 168.07 | 26772 |
| 2025-04-25 14:58:00 | 168.31 | 168.31 | 168.25 | 168.3 | 17848 |
| 2025-04-25 14:57:00 | 168.3 | 168.31 | 168.29 | 168.31 | 17848 |
| 2025-04-25 14:56:00 | 168.37 | 168.55 | 168.3 | 168.3 | 35696 |
| 2025-04-25 14:55:00 | 168.26 | 168.37 | 168.26 | 168.37 | 13386 |
| 2025-04-25 14:54:00 | 168.55 | 168.55 | 167.92 | 168.26 | 107088 |
| 2025-04-25 14:53:00 | 168.08 | 168.55 | 168.08 | 168.55 | 66930 |
| 2025-04-25 14:52:00 | 167.76 | 168.08 | 167.68 | 168.08 | 71392 |
| 2025-04-25 14:51:00 | 168.03 | 168.03 | 167.76 | 167.76 | 26772 |
| 2025-04-25 14:50:00 | 167.99 | 168.09 | 167.99 | 168.09 | 4462 |
| 2025-04-25 14:49:00 | 167.66 | 167.99 | 167.66 | 167.99 | 84778 |
| 2025-04-25 14:48:00 | 167.78 | 167.92 | 167.66 | 167.66 | 191866 |
| 2025-04-25 14:47:00 | 167.77 | 168.26 | 167.77 | 167.78 | 303416 |
| 2025-04-25 14:46:00 | 167.79 | 167.79 | 167.77 | 167.77 | 89240 |
| 2025-04-25 14:45:00 | 168.94 | 169.0 | 167.8 | 167.8 | 214176 |
| 2025-04-25 14:44:00 | 168.28 | 168.28 | 168.28 | 168.28 | 8924 |
| 2025-04-25 14:43:00 | 168.21 | 168.28 | 168.15 | 168.28 | 8924 |
| 2025-04-25 14:42:00 | 168.32 | 168.32 | 168.21 | 168.21 | 75854 |
| 2025-04-25 14:41:00 | 168.31 | 168.32 | 168.31 | 168.32 | 17848 |
| 2025-04-25 14:40:00 | 168.77 | 168.77 | 168.3 | 168.31 | 31234 |
| 2025-04-25 14:39:00 | 168.5 | 168.77 | 168.47 | 168.77 | 40158 |
| 2025-04-25 14:38:00 | 168.24 | 168.5 | 168.24 | 168.5 | 44620 |
| 2025-04-25 14:37:00 | 168.59 | 168.59 | 168.36 | 168.36 | 75854 |
| 2025-04-25 14:36:00 | 168.88 | 168.88 | 168.59 | 168.59 | 58006 |
| 2025-04-25 14:35:00 | 169.24 | 169.24 | 168.88 | 168.88 | 8924 |
| 2025-04-25 14:34:00 | 169.02 | 169.24 | 168.93 | 169.24 | 49082 |
| 2025-04-25 14:33:00 | 169.24 | 169.27 | 168.81 | 168.95 | 174018 |
| 2025-04-25 14:32:00 | 169.31 | 169.47 | 169.01 | 169.36 | 147246 |
| 2025-04-25 14:31:00 | 169.39 | 169.6 | 169.39 | 169.53 | 58006 |
| 2025-04-25 14:30:00 | 169.52 | 169.7 | 169.39 | 169.39 | 22310 |
| 2025-04-25 14:29:00 | 169.75 | 169.75 | 169.52 | 169.52 | 22310 |
| 2025-04-25 14:28:00 | 169.75 | 169.75 | 169.75 | 169.75 | 4462 |
| 2025-04-25 14:27:00 | 169.79 | 169.79 | 169.6 | 169.6 | 8924 |
| 2025-04-25 14:26:00 | 169.72 | 169.79 | 169.72 | 169.79 | 13386 |
| 2025-04-25 14:25:00 | 169.77 | 169.78 | 169.72 | 169.72 | 26772 |
| 2025-04-25 14:24:00 | 169.89 | 169.9 | 169.77 | 169.77 | 8924 |
| 2025-04-25 14:23:00 | 169.83 | 169.98 | 169.83 | 169.89 | 26772 |
| 2025-04-25 14:22:00 | 169.93 | 169.93 | 169.83 | 169.83 | 13386 |
| 2025-04-25 14:21:00 | 169.95 | 169.95 | 169.9 | 169.93 | 13386 |
| 2025-04-25 14:20:00 | 170.2 | 170.2 | 169.95 | 169.95 | 26772 |
| 2025-04-25 14:19:00 | 169.98 | 170.1 | 169.98 | 170.1 | 17848 |
| 2025-04-25 14:18:00 | 169.9 | 169.98 | 169.9 | 169.98 | 31234 |
| 2025-04-25 14:17:00 | 169.82 | 169.9 | 169.76 | 169.9 | 53544 |
| 2025-04-25 14:16:00 | 169.36 | 169.82 | 169.35 | 169.82 | 75854 |
| 2025-04-25 14:15:00 | 168.9 | 168.9 | 168.88 | 168.88 | 17848 |
| 2025-04-25 14:14:00 | 168.91 | 168.96 | 168.9 | 168.9 | 44620 |
| 2025-04-25 14:13:00 | 168.6 | 168.94 | 168.6 | 168.77 | 35696 |
| 2025-04-25 14:12:00 | 168.66 | 168.66 | 168.31 | 168.59 | 58006 |
| 2025-04-25 14:11:00 | 168.55 | 168.94 | 168.55 | 168.71 | 17848 |
| 2025-04-25 14:10:00 | 169.21 | 169.28 | 168.33 | 168.55 | 75854 |
| 2025-04-25 14:09:00 | 169.42 | 169.42 | 169.0 | 169.0 | 98164 |
| 2025-04-25 14:08:00 | 169.6 | 169.8 | 169.42 | 169.42 | 40158 |
| 2025-04-25 14:07:00 | 169.9 | 169.9 | 169.6 | 169.6 | 44620 |
| 2025-04-25 14:06:00 | 170.0 | 170.05 | 169.68 | 170.05 | 53544 |
| 2025-04-25 14:05:00 | 169.79 | 170.0 | 169.79 | 170.0 | 26772 |
| 2025-04-25 14:04:00 | 169.71 | 169.79 | 169.64 | 169.79 | 31234 |
| 2025-04-25 14:03:00 | 169.93 | 170.12 | 169.93 | 170.01 | 31234 |
| 2025-04-25 14:02:00 | 169.85 | 169.93 | 169.85 | 169.93 | 17848 |
| 2025-04-25 14:01:00 | 170.0 | 170.0 | 169.85 | 169.85 | 13386 |
| 2025-04-25 14:00:00 | 170.28 | 170.28 | 169.99 | 170.0 | 214176 |
| 2025-04-25 13:59:00 | 169.8 | 170.28 | 169.8 | 170.28 | 151708 |
| 2025-04-25 13:58:00 | 169.59 | 169.8 | 169.59 | 169.8 | 84778 |
| 2025-04-25 13:57:00 | 169.43 | 169.59 | 169.43 | 169.59 | 22310 |
| 2025-04-25 13:56:00 | 169.18 | 169.31 | 169.18 | 169.31 | 13386 |
| 2025-04-25 13:55:00 | 169.21 | 169.21 | 169.18 | 169.18 | 4462 |
| 2025-04-25 13:54:00 | 169.29 | 169.29 | 169.21 | 169.21 | 35696 |
| 2025-04-25 13:53:00 | 169.1 | 169.29 | 169.1 | 169.29 | 22310 |
| 2025-04-25 13:52:00 | 169.22 | 169.22 | 169.05 | 169.1 | 26772 |
| 2025-04-25 13:51:00 | 168.99 | 169.22 | 168.99 | 169.22 | 138322 |
| 2025-04-25 13:50:00 | 168.8 | 168.99 | 168.8 | 168.99 | 44620 |