L&T FINANCE LIMITED (ltf)
FINANCE | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 209.14 | 209.17 | 209.11 | 209.17 | 124936 |
| 2025-07-08 15:28:00 | 209.17 | 209.19 | 209.12 | 209.13 | 35696 |
| 2025-07-08 15:27:00 | 209.17 | 209.17 | 209.08 | 209.08 | 49082 |
| 2025-07-08 15:26:00 | 209.26 | 209.27 | 209.26 | 209.27 | 58006 |
| 2025-07-08 15:25:00 | 208.93 | 209.27 | 208.9 | 209.05 | 187404 |
| 2025-07-08 15:24:00 | 208.98 | 209.06 | 208.86 | 208.93 | 89240 |
| 2025-07-08 15:23:00 | 209.1 | 209.1 | 209.06 | 209.08 | 22310 |
| 2025-07-08 15:22:00 | 209.24 | 209.25 | 209.24 | 209.25 | 22310 |
| 2025-07-08 15:21:00 | 209.27 | 209.3 | 209.25 | 209.29 | 40158 |
| 2025-07-08 15:20:00 | 209.25 | 209.36 | 209.21 | 209.25 | 80316 |
| 2025-07-08 15:19:00 | 209.3 | 209.35 | 209.26 | 209.3 | 26772 |
| 2025-07-08 15:18:00 | 209.3 | 209.3 | 209.26 | 209.26 | 31234 |
| 2025-07-08 15:17:00 | 209.14 | 209.27 | 209.14 | 209.27 | 53544 |
| 2025-07-08 15:16:00 | 209.37 | 209.37 | 209.2 | 209.2 | 62468 |
| 2025-07-08 15:15:00 | 209.31 | 209.31 | 209.3 | 209.3 | 142784 |
| 2025-07-08 15:14:00 | 209.13 | 209.13 | 209.09 | 209.09 | 35696 |
| 2025-07-08 15:13:00 | 209.12 | 209.14 | 209.12 | 209.14 | 13386 |
| 2025-07-08 15:12:00 | 209.06 | 209.1 | 209.04 | 209.04 | 49082 |
| 2025-07-08 15:11:00 | 209.1 | 209.1 | 209.05 | 209.05 | 22310 |
| 2025-07-08 15:10:00 | 209.2 | 209.2 | 209.17 | 209.17 | 44620 |
| 2025-07-08 15:09:00 | 208.93 | 209.06 | 208.93 | 209.06 | 49082 |
| 2025-07-08 15:08:00 | 209.05 | 209.05 | 208.92 | 208.92 | 40158 |
| 2025-07-08 15:07:00 | 209.2 | 209.24 | 209.1 | 209.11 | 71392 |
| 2025-07-08 15:06:00 | 209.06 | 209.21 | 209.06 | 209.12 | 66930 |
| 2025-07-08 15:05:00 | 208.99 | 209.07 | 208.99 | 209.07 | 75854 |
| 2025-07-08 15:04:00 | 209.0 | 209.0 | 209.0 | 209.0 | 26772 |
| 2025-07-08 15:03:00 | 209.0 | 209.04 | 209.0 | 209.04 | 31234 |
| 2025-07-08 15:02:00 | 209.0 | 209.0 | 208.94 | 209.0 | 22310 |
| 2025-07-08 15:01:00 | 208.97 | 209.0 | 208.97 | 209.0 | 17848 |
| 2025-07-08 15:00:00 | 208.85 | 209.0 | 208.85 | 208.99 | 84778 |
| 2025-07-08 14:59:00 | 208.84 | 208.88 | 208.84 | 208.84 | 44620 |
| 2025-07-08 14:58:00 | 208.64 | 208.64 | 208.64 | 208.64 | 4462 |
| 2025-07-08 14:57:00 | 208.5 | 208.8 | 208.5 | 208.8 | 107088 |
| 2025-07-08 14:56:00 | 208.36 | 208.36 | 208.25 | 208.3 | 40158 |
| 2025-07-08 14:55:00 | 208.29 | 208.48 | 208.25 | 208.25 | 107088 |
| 2025-07-08 14:54:00 | 208.14 | 208.14 | 208.14 | 208.14 | 0 |
| 2025-07-08 14:53:00 | 208.14 | 208.14 | 208.14 | 208.14 | 4462 |
| 2025-07-08 14:52:00 | 208.11 | 208.11 | 208.11 | 208.11 | 26772 |
| 2025-07-08 14:51:00 | 208.03 | 208.03 | 208.03 | 208.03 | 13386 |
| 2025-07-08 14:50:00 | 208.01 | 208.01 | 208.0 | 208.0 | 13386 |
| 2025-07-08 14:49:00 | 208.11 | 208.11 | 208.11 | 208.11 | 0 |
| 2025-07-08 14:48:00 | 208.16 | 208.16 | 208.11 | 208.11 | 13386 |
| 2025-07-08 14:47:00 | 208.03 | 208.1 | 208.03 | 208.1 | 13386 |
| 2025-07-08 14:46:00 | 208.0 | 208.02 | 208.0 | 208.01 | 17848 |
| 2025-07-08 14:45:00 | 207.98 | 207.98 | 207.97 | 207.97 | 13386 |
| 2025-07-08 14:44:00 | 207.93 | 207.98 | 207.93 | 207.98 | 31234 |
| 2025-07-08 14:43:00 | 207.97 | 207.97 | 207.97 | 207.97 | 8924 |
| 2025-07-08 14:42:00 | 207.97 | 207.97 | 207.97 | 207.97 | 0 |
| 2025-07-08 14:41:00 | 207.97 | 207.97 | 207.97 | 207.97 | 4462 |
| 2025-07-08 14:40:00 | 207.98 | 207.98 | 207.97 | 207.97 | 13386 |
| 2025-07-08 14:39:00 | 207.98 | 208.11 | 207.98 | 208.11 | 17848 |
| 2025-07-08 14:38:00 | 207.97 | 207.97 | 207.97 | 207.97 | 4462 |
| 2025-07-08 14:37:00 | 208.0 | 208.0 | 208.0 | 208.0 | 8924 |
| 2025-07-08 14:36:00 | 207.85 | 207.85 | 207.83 | 207.83 | 13386 |
| 2025-07-08 14:35:00 | 208.02 | 208.09 | 208.0 | 208.09 | 17848 |
| 2025-07-08 14:34:00 | 208.08 | 208.08 | 208.08 | 208.08 | 0 |
| 2025-07-08 14:33:00 | 208.0 | 208.16 | 208.0 | 208.08 | 35696 |
| 2025-07-08 14:32:00 | 207.89 | 207.89 | 207.89 | 207.89 | 26772 |
| 2025-07-08 14:31:00 | 207.87 | 207.88 | 207.87 | 207.88 | 22310 |
| 2025-07-08 14:30:00 | 208.0 | 208.0 | 207.79 | 207.79 | 17848 |
| 2025-07-08 14:29:00 | 207.98 | 207.98 | 207.98 | 207.98 | 4462 |
| 2025-07-08 14:28:00 | 207.72 | 208.1 | 207.72 | 208.1 | 40158 |
| 2025-07-08 14:27:00 | 207.49 | 207.67 | 207.49 | 207.67 | 22310 |
| 2025-07-08 14:26:00 | 207.42 | 207.42 | 207.42 | 207.42 | 0 |
| 2025-07-08 14:25:00 | 207.42 | 207.42 | 207.42 | 207.42 | 13386 |
| 2025-07-08 14:24:00 | 207.38 | 207.38 | 207.38 | 207.38 | 8924 |
| 2025-07-08 14:23:00 | 207.39 | 207.39 | 207.39 | 207.39 | 17848 |
| 2025-07-08 14:22:00 | 207.35 | 207.35 | 207.35 | 207.35 | 0 |
| 2025-07-08 14:21:00 | 207.35 | 207.35 | 207.35 | 207.35 | 4462 |
| 2025-07-08 14:20:00 | 207.31 | 207.34 | 207.31 | 207.34 | 13386 |
| 2025-07-08 14:19:00 | 207.4 | 207.4 | 207.4 | 207.4 | 0 |
| 2025-07-08 14:18:00 | 207.4 | 207.4 | 207.4 | 207.4 | 0 |
| 2025-07-08 14:17:00 | 207.39 | 207.4 | 207.39 | 207.4 | 13386 |
| 2025-07-08 14:16:00 | 207.35 | 207.35 | 207.32 | 207.32 | 22310 |
| 2025-07-08 14:15:00 | 207.48 | 207.48 | 207.48 | 207.48 | 4462 |
| 2025-07-08 14:14:00 | 207.42 | 207.42 | 207.42 | 207.42 | 4462 |
| 2025-07-08 14:13:00 | 207.43 | 207.43 | 207.43 | 207.43 | 4462 |
| 2025-07-08 14:12:00 | 207.47 | 207.48 | 207.47 | 207.48 | 22310 |
| 2025-07-08 14:11:00 | 207.73 | 207.73 | 207.46 | 207.46 | 22310 |
| 2025-07-08 14:10:00 | 207.72 | 207.72 | 207.72 | 207.72 | 0 |
| 2025-07-08 14:09:00 | 207.72 | 207.72 | 207.72 | 207.72 | 4462 |
| 2025-07-08 14:08:00 | 207.7 | 207.7 | 207.7 | 207.7 | 0 |
| 2025-07-08 14:07:00 | 207.7 | 207.7 | 207.7 | 207.7 | 13386 |
| 2025-07-08 14:06:00 | 207.79 | 207.79 | 207.65 | 207.65 | 22310 |
| 2025-07-08 14:05:00 | 207.85 | 207.85 | 207.85 | 207.85 | 4462 |
| 2025-07-08 14:04:00 | 207.87 | 207.87 | 207.87 | 207.87 | 4462 |
| 2025-07-08 14:03:00 | 207.98 | 207.98 | 207.98 | 207.98 | 8924 |
| 2025-07-08 14:02:00 | 207.99 | 207.99 | 207.99 | 207.99 | 4462 |
| 2025-07-08 14:01:00 | 207.82 | 207.82 | 207.82 | 207.82 | 0 |
| 2025-07-08 14:00:00 | 207.82 | 207.82 | 207.82 | 207.82 | 0 |
| 2025-07-08 13:59:00 | 207.82 | 207.82 | 207.82 | 207.82 | 35696 |
| 2025-07-08 13:58:00 | 207.82 | 207.82 | 207.82 | 207.82 | 4462 |
| 2025-07-08 13:57:00 | 207.87 | 207.87 | 207.87 | 207.87 | 4462 |
| 2025-07-08 13:56:00 | 207.87 | 207.87 | 207.87 | 207.87 | 8924 |
| 2025-07-08 13:55:00 | 207.99 | 207.99 | 207.99 | 207.99 | 0 |
| 2025-07-08 13:54:00 | 207.99 | 207.99 | 207.99 | 207.99 | 8924 |
| 2025-07-08 13:53:00 | 208.0 | 208.0 | 208.0 | 208.0 | 8924 |
| 2025-07-08 13:52:00 | 208.0 | 208.0 | 208.0 | 208.0 | 4462 |
| 2025-07-08 13:51:00 | 208.08 | 208.08 | 208.08 | 208.08 | 4462 |
| 2025-07-08 13:50:00 | 208.15 | 208.15 | 208.13 | 208.13 | 8924 |